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

Herzfeld Caribbean (NQ: CUBA )

2.460 +0.050 (+2.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
May 31, 2006 2.213 2.240 2.213 2.213 10,327 -0.01(-0.35%)
May 30, 2006 2.210 2.221 2.210 2.221 2,682 -0.01(-0.45%)
May 26, 2006 2.210 2.231 2.210 2.231 5,700 +0.05(+2.33%)
May 25, 2006 2.186 2.186 2.177 2.180 7,712 -0.03(-1.56%)
May 24, 2006 2.180 2.215 2.147 2.215 26,154 -0.01(-0.32%)
May 23, 2006 2.207 2.237 2.207 2.222 10,089 +0.02(+0.95%)
May 22, 2006 2.341 2.341 2.201 2.201 26,483 -0.14(-5.99%)
May 19, 2006 2.252 2.386 2.240 2.341 7,745 +0.04(+1.95%)
May 18, 2006 2.416 2.416 2.272 2.296 23,394 -0.12(-4.94%)
May 17, 2006 2.416 2.416 2.416 2.416 0 +0.00(+0.00%)
May 16, 2006 2.445 2.445 2.371 2.416 26,396 +0.01(+0.25%)
May 15, 2006 2.416 2.416 2.410 2.410 6,706 +0.01(+0.37%)
May 12, 2006 2.401 2.404 2.401 2.401 12,436 +0.00(+0.12%)
May 11, 2006 2.389 2.469 2.389 2.398 6,632 -0.06(-2.43%)
May 10, 2006 2.413 2.457 2.389 2.457 13,151 +0.10(+4.30%)
May 09, 2006 2.445 2.445 2.356 2.356 1,867 -0.07(-3.07%)
May 08, 2006 2.431 2.431 2.431 2.431 1,005 +0.00(+0.00%)
May 05, 2006 2.363 2.431 2.363 2.431 5,465 +0.01(+0.62%)
May 04, 2006 2.416 2.416 2.416 2.416 0 +0.00(+0.00%)
May 03, 2006 2.329 2.431 2.329 2.416 8,667 +0.05(+2.14%)
May 02, 2006 2.442 2.442 2.341 2.365 10,763 -0.02(-0.87%)
May 01, 2006 2.356 2.386 2.356 2.386 1,203 +0.00(+0.08%)
Apr 28, 2006 2.407 2.407 2.350 2.384 14,753 -0.02(-0.94%)
Apr 27, 2006 2.407 2.407 2.407 2.407 0 +0.00(+0.00%)
Apr 26, 2006 2.460 2.475 2.407 2.407 8,382 -0.09(-3.47%)
Apr 25, 2006 2.493 2.493 2.493 2.493 0 +0.00(+0.00%)
Apr 24, 2006 2.493 2.493 2.490 2.493 1,736 +0.06(+2.55%)
Apr 21, 2006 2.457 2.493 2.431 2.431 12,420 -0.04(-1.78%)
Apr 20, 2006 2.475 2.475 2.475 2.475 0 +0.00(+0.00%)
Apr 19, 2006 2.416 2.475 2.416 2.475 11,434 +0.06(+2.34%)
Apr 18, 2006 2.419 2.419 2.419 2.419 670 +0.00(+0.11%)
Apr 17, 2006 2.407 2.445 2.407 2.416 7,041 -0.03(-1.21%)
Apr 13, 2006 2.407 2.445 2.407 2.445 5,603 +0.03(+1.36%)
Apr 12, 2006 2.407 2.414 2.407 2.413 4,191 +0.01(+0.25%)
Apr 11, 2006 2.445 2.445 2.407 2.407 8,802 -0.04(-1.59%)
Apr 10, 2006 2.475 2.515 2.445 2.445 7,712 +0.00(+0.00%)
Apr 07, 2006 2.435 2.445 2.435 2.445 2,347 +0.00(+0.10%)
Apr 06, 2006 2.443 2.443 2.443 2.443 670 -0.01(-0.34%)
Apr 05, 2006 2.392 2.565 2.392 2.451 18,804 -0.01(-0.36%)
Apr 04, 2006 2.460 2.460 2.457 2.460 2,702 +0.04(+1.85%)
Apr 03, 2006 2.416 2.416 2.416 2.416 6,957 +0.02(+1.00%)
Mar 31, 2006 2.392 2.392 2.392 2.392 0 +0.00(+0.00%)
Mar 30, 2006 2.451 2.460 2.392 2.392 12,943 -0.01(-0.25%)
Mar 29, 2006 2.425 2.457 2.398 2.398 6,250 -0.03(-1.11%)
Mar 28, 2006 2.416 2.428 2.416 2.425 5,700 +0.01(+0.37%)
Mar 27, 2006 2.460 2.460 2.392 2.416 18,392 -0.03(-1.39%)
Mar 24, 2006 2.392 2.450 2.392 2.450 6,035 +0.08(+3.57%)
Mar 23, 2006 2.386 2.386 2.350 2.365 2,011 -0.02(-0.86%)
Mar 22, 2006 2.386 2.386 2.386 2.386 1,676 +0.03(+1.46%)
Mar 21, 2006 2.386 2.386 2.332 2.351 9,673 -0.09(-3.50%)
Mar 20, 2006 2.278 2.437 2.278 2.437 7,460 -0.02(-0.96%)
Mar 17, 2006 2.460 2.460 2.460 2.460 0 +0.00(+0.00%)
Mar 16, 2006 2.460 2.481 2.460 2.460 1,274 +0.04(+1.85%)
Mar 15, 2006 2.439 2.445 2.416 2.416 11,501 -0.02(-0.86%)
Mar 14, 2006 2.332 2.443 2.240 2.437 12,882 +0.10(+4.48%)
Mar 13, 2006 2.413 2.413 2.329 2.332 8,399 -0.11(-4.52%)
Mar 10, 2006 2.442 2.442 2.442 2.442 0 +0.00(+0.00%)
Mar 09, 2006 2.326 2.475 2.326 2.442 5,542 +0.07(+2.89%)
Mar 08, 2006 2.419 2.419 2.374 2.374 8,309 -0.04(-1.73%)
Mar 07, 2006 2.416 2.416 2.416 2.416 0 +0.00(+0.00%)
Mar 06, 2006 2.326 2.416 2.326 2.416 1,257 -0.01(-0.56%)
Mar 03, 2006 2.429 2.429 2.429 2.429 670 -0.01(-0.54%)
Mar 02, 2006 2.490 2.490 2.366 2.442 17,993 +0.06(+2.32%)
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.