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

Herzfeld Caribbean (NQ: CUBA )

2.462 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 16, 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 (%)
Jul 29, 2005 1.977 2.058 1.977 1.998 17,104 -0.01(-0.71%)
Jul 28, 2005 2.015 2.015 2.012 2.012 1,005 +0.10(+5.44%)
Jul 27, 2005 2.046 2.046 1.909 1.909 12,078 -0.09(-4.48%)
Jul 26, 2005 2.043 2.043 1.983 1.998 3,688 -0.04(-2.19%)
Jul 25, 2005 2.088 2.088 2.043 2.043 5,532 -0.01(-0.72%)
Jul 22, 2005 2.058 2.058 2.058 2.058 1,676 -0.03(-1.43%)
Jul 21, 2005 2.055 2.088 2.052 2.088 16,044 +0.03(+1.60%)
Jul 20, 2005 2.039 2.055 2.013 2.055 6,370 +0.06(+2.84%)
Jul 19, 2005 1.998 1.998 1.998 1.998 7,376 +0.01(+0.57%)
Jul 18, 2005 1.944 1.987 1.944 1.987 2,347 -0.01(-0.42%)
Jul 15, 2005 1.995 1.995 1.995 1.995 576 -0.01(-0.30%)
Jul 14, 2005 2.007 2.007 2.001 2.001 7,712 -0.01(-0.58%)
Jul 13, 2005 2.091 2.091 1.919 2.013 22,161 -0.01(-0.37%)
Jul 12, 2005 1.983 2.028 1.983 2.020 39,818 +0.02(+0.95%)
Jul 11, 2005 1.935 2.043 1.930 2.001 62,932 +0.08(+4.03%)
Jul 08, 2005 1.921 1.924 1.921 1.924 19,783 +0.05(+2.87%)
Jul 07, 2005 1.909 1.909 1.870 1.870 1,116 -0.01(-0.29%)
Jul 06, 2005 1.873 1.875 1.873 1.875 690 +0.02(+1.03%)
Jul 05, 2005 1.856 1.856 1.856 1.856 2,011 +0.02(+1.20%)
Jul 01, 2005 1.867 1.867 1.834 1.834 14,083 -0.04(-2.38%)
Jun 30, 2005 1.879 1.879 1.879 1.879 0 +0.00(+0.00%)
Jun 29, 2005 1.879 1.921 1.879 1.879 21,540 +0.00(+0.00%)
Jun 28, 2005 1.879 1.879 1.879 1.879 670 +0.00(+0.00%)
Jun 27, 2005 1.879 1.879 1.879 1.879 1,368 +0.00(+0.00%)
Jun 24, 2005 1.879 1.879 1.879 1.879 14,418 +0.00(+0.00%)
Jun 23, 2005 1.903 1.903 1.879 1.879 7,376 +0.00(+0.00%)
Jun 22, 2005 1.909 1.909 1.879 1.879 22,499 -0.03(-1.47%)
Jun 21, 2005 1.888 1.912 1.888 1.907 17,107 +0.03(+1.33%)
Jun 20, 2005 1.888 1.888 1.855 1.882 13,281 +0.03(+1.77%)
Jun 17, 2005 1.873 1.873 1.849 1.849 3,353 -0.01(-0.32%)
Jun 16, 2005 1.849 1.876 1.840 1.855 70,543 +0.06(+3.49%)
Jun 15, 2005 1.792 1.792 1.792 1.792 670 -0.05(-2.59%)
Jun 14, 2005 1.852 1.852 1.840 1.840 14,083 +0.06(+3.18%)
Jun 13, 2005 1.783 1.800 1.783 1.783 26,154 -0.07(-4.01%)
Jun 10, 2005 1.858 1.858 1.858 1.858 1,549 +0.07(+3.66%)
Jun 09, 2005 1.798 1.798 1.792 1.792 6,706 -0.01(-0.33%)
Jun 08, 2005 1.798 1.798 1.798 1.798 1,676 +0.00(+0.17%)
Jun 07, 2005 1.795 1.798 1.795 1.795 5,110 +0.00(+0.17%)
Jun 06, 2005 1.879 1.879 1.777 1.792 12,611 +0.03(+1.52%)
Jun 03, 2005 1.766 1.766 1.766 1.766 0 +0.00(+0.00%)
Jun 02, 2005 1.791 1.791 1.766 1.766 5,234 -0.12(-6.43%)
Jun 01, 2005 1.861 1.887 1.861 1.887 1,552 +0.13(+7.24%)
May 31, 2005 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
May 27, 2005 1.864 1.864 1.760 1.760 16,001 -0.01(-0.51%)
May 26, 2005 1.768 1.768 1.768 1.768 0 +0.00(+0.00%)
May 25, 2005 1.795 1.795 1.768 1.768 4,389 +0.00(+0.00%)
May 24, 2005 1.768 1.768 1.768 1.768 335 -0.08(-4.14%)
May 23, 2005 1.891 1.891 1.845 1.845 4,023 +0.07(+3.86%)
May 20, 2005 1.776 1.776 1.776 1.776 0 +0.00(+0.00%)
May 19, 2005 1.776 1.776 1.776 1.776 2,011 -0.07(-3.78%)
May 18, 2005 1.789 1.846 1.745 1.846 20,118 +0.05(+2.65%)
May 17, 2005 1.935 1.935 1.789 1.798 8,718 -0.05(-2.74%)
May 16, 2005 1.757 1.924 1.725 1.849 120,723 +0.06(+3.33%)
May 13, 2005 1.782 1.789 1.782 1.789 7,460 +0.07(+4.02%)
May 12, 2005 1.772 1.772 1.720 1.720 3,017 +0.02(+1.37%)
May 11, 2005 1.697 1.697 1.697 1.697 10,351 -0.02(-1.39%)
May 10, 2005 1.721 1.721 1.721 1.721 670 -0.02(-1.03%)
May 09, 2005 1.700 1.739 1.700 1.739 1,676 +0.04(+2.28%)
May 06, 2005 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
May 05, 2005 1.700 1.700 1.700 1.700 3,688 +0.01(+0.35%)
May 04, 2005 1.694 1.712 1.694 1.694 5,700 -0.00(-0.28%)
May 03, 2005 1.699 1.699 1.699 1.699 2,347 +0.06(+3.38%)
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.