Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 2.358 2.354 2.326 2.326 3,688 -0.03(-1.37%)
Feb 27, 2006 2.490 2.490 2.356 2.358 8,466 -0.03(-1.15%)
Feb 24, 2006 2.445 2.445 2.305 2.386 11,534 -0.07(-3.03%)
Feb 23, 2006 2.386 2.496 2.386 2.460 32,401 +0.07(+3.13%)
Feb 22, 2006 2.350 2.386 2.350 2.386 5,737 +0.11(+4.85%)
Feb 21, 2006 2.308 2.508 2.210 2.275 27,036 -0.07(-3.17%)
Feb 17, 2006 2.323 2.350 2.311 2.350 8,708 -0.04(-1.50%)
Feb 16, 2006 2.389 2.389 2.329 2.386 6,706 +0.00(+0.00%)
Feb 15, 2006 2.386 2.460 2.386 2.386 6,364 +0.01(+0.35%)
Feb 14, 2006 2.311 2.488 2.311 2.378 27,304 +0.02(+0.92%)
Feb 13, 2006 2.341 2.356 2.341 2.356 2,011 +0.01(+0.64%)
Feb 10, 2006 2.341 2.341 2.341 2.341 2,011 +0.00(+0.00%)
Feb 09, 2006 2.311 2.341 2.311 2.341 1,176 +0.04(+1.68%)
Feb 08, 2006 2.267 2.302 2.267 2.302 7,343 +0.00(+0.00%)
Feb 07, 2006 2.341 2.341 2.302 2.302 2,347 +0.01(+0.65%)
Feb 06, 2006 2.386 2.386 2.287 2.287 2,112 -0.03(-1.33%)
Feb 03, 2006 2.326 2.326 2.318 2.318 2,011 +0.00(+0.17%)
Feb 02, 2006 2.314 2.314 2.314 2.314 2,112 +0.03(+1.31%)
Feb 01, 2006 2.198 2.284 2.198 2.284 27,113 -0.04(-1.80%)
Jan 31, 2006 2.290 2.354 2.290 2.326 8,131 -0.06(-2.50%)
Jan 30, 2006 2.240 2.386 2.240 2.386 5,700 +0.06(+2.70%)
Jan 27, 2006 2.401 2.401 2.210 2.323 25,011 -0.04(-1.64%)
Jan 26, 2006 2.350 2.362 2.350 2.362 12,490 +0.01(+0.51%)
Jan 25, 2006 2.286 2.350 2.286 2.350 2,682 +0.00(+0.00%)
Jan 24, 2006 2.265 2.350 2.265 2.350 4,694 +0.10(+4.37%)
Jan 23, 2006 2.252 2.252 2.252 2.252 342 -0.08(-3.28%)
Jan 20, 2006 2.350 2.350 2.328 2.328 6,370 -0.02(-0.81%)
Jan 19, 2006 2.329 2.347 2.296 2.347 5,532 -0.00(-0.13%)
Jan 18, 2006 2.350 2.350 2.324 2.350 8,416 +0.08(+3.50%)
Jan 17, 2006 2.277 2.344 2.249 2.271 5,401 -0.06(-2.74%)
Jan 13, 2006 2.162 2.365 2.162 2.335 3,373 +0.12(+5.64%)
Jan 12, 2006 2.287 2.326 2.195 2.210 19,783 -0.08(-3.39%)
Jan 11, 2006 2.484 2.484 2.287 2.287 13,412 -0.08(-3.40%)
Jan 10, 2006 2.356 2.368 2.287 2.368 26,888 +0.05(+2.32%)
Jan 09, 2006 2.365 2.365 2.314 2.314 1,257 -0.04(-1.77%)
Jan 06, 2006 2.287 2.362 2.287 2.356 8,161 +0.05(+2.38%)
Jan 05, 2006 2.287 2.356 2.287 2.301 11,796 +0.02(+0.99%)
Jan 04, 2006 2.353 2.356 2.183 2.278 41,585 -0.05(-2.18%)
Jan 03, 2006 2.416 2.416 2.248 2.329 31,486 -0.04(-1.64%)
Dec 30, 2005 2.329 2.368 2.329 2.368 6,370 +0.03(+1.49%)
Dec 29, 2005 2.368 2.368 2.333 2.333 670 -0.03(-1.47%)
Dec 28, 2005 2.368 2.368 2.368 2.368 4,359 -0.01(-0.50%)
Dec 27, 2005 2.526 2.526 2.380 2.380 13,747 -0.03(-1.24%)
Dec 23, 2005 2.386 2.410 2.386 2.410 2,011 +0.02(+0.75%)
Dec 22, 2005 2.380 2.392 2.380 2.392 18,361 +0.01(+0.25%)
Dec 21, 2005 2.386 2.386 2.386 2.386 8,382 -0.01(-0.34%)
Dec 20, 2005 2.386 2.413 2.386 2.394 10,394 -0.02(-0.66%)
Dec 19, 2005 2.475 2.475 2.386 2.410 5,599 -0.07(-2.65%)
Dec 16, 2005 2.386 2.520 2.386 2.475 19,904 -0.05(-1.89%)
Dec 15, 2005 2.460 2.639 2.431 2.523 23,260 +0.14(+5.75%)
Dec 14, 2005 2.341 2.401 2.289 2.386 34,242 +0.04(+1.91%)
Dec 13, 2005 2.296 2.341 2.296 2.341 18,086 +0.10(+4.67%)
Dec 12, 2005 2.326 2.326 2.237 2.237 7,041 -0.09(-3.85%)
Dec 09, 2005 2.341 2.341 2.243 2.326 18,603 +0.06(+2.60%)
Dec 08, 2005 2.252 2.311 2.222 2.267 10,880 -0.01(-0.63%)
Dec 07, 2005 2.296 2.296 2.278 2.281 9,556 +0.03(+1.39%)
Dec 06, 2005 2.350 2.445 2.237 2.250 25,594 -0.04(-1.89%)
Dec 05, 2005 2.428 2.428 2.234 2.293 14,975 -0.02(-0.77%)
Dec 02, 2005 2.311 2.326 2.299 2.311 22,466 +0.09(+4.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.