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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 29, 2005 1.692 1.745 1.676 1.745 5,798 +0.05(+2.74%)
Apr 28, 2005 1.670 1.698 1.667 1.698 9,986 -0.11(-5.85%)
Apr 27, 2005 1.804 1.804 1.804 1.804 0 +0.00(+0.00%)
Apr 26, 2005 1.754 1.804 1.754 1.804 6,362 +0.04(+2.47%)
Apr 25, 2005 1.807 1.807 1.754 1.760 10,630 -0.06(-3.08%)
Apr 22, 2005 1.816 1.816 1.816 1.816 0 +0.00(+0.00%)
Apr 21, 2005 1.769 1.816 1.742 1.816 4,026 +0.03(+1.92%)
Apr 20, 2005 1.782 1.782 1.782 1.782 0 +0.00(+0.00%)
Apr 19, 2005 1.766 1.782 1.766 1.782 7,086 -0.00(-0.17%)
Apr 18, 2005 1.723 1.785 1.723 1.785 2,899 +0.06(+3.23%)
Apr 15, 2005 1.686 1.729 1.686 1.729 4,832 -0.06(-3.13%)
Apr 14, 2005 1.785 1.785 1.785 1.785 0 +0.00(+0.00%)
Apr 13, 2005 1.785 1.819 1.769 1.785 11,822 +0.00(+0.00%)
Apr 12, 2005 1.820 1.820 1.785 1.785 3,640 +0.00(+0.00%)
Apr 11, 2005 1.785 1.785 1.785 1.785 3,221 -0.01(-0.35%)
Apr 08, 2005 1.791 1.791 1.791 1.791 0 +0.00(+0.00%)
Apr 07, 2005 1.884 1.884 1.776 1.791 11,596 +0.02(+1.23%)
Apr 06, 2005 1.757 1.769 1.745 1.769 1,932 +0.03(+1.79%)
Apr 05, 2005 1.800 1.800 1.738 1.738 1,932 -0.06(-3.45%)
Apr 04, 2005 1.800 1.800 1.710 1.800 9,444 +0.00(+0.17%)
Apr 01, 2005 1.797 1.797 1.797 1.797 0 +0.00(+0.00%)
Mar 31, 2005 1.797 1.797 1.797 1.797 0 +0.00(+0.00%)
Mar 30, 2005 1.832 1.832 1.797 1.797 8,053 +0.01(+0.52%)
Mar 29, 2005 1.800 1.800 1.788 1.788 10,598 -0.01(-0.69%)
Mar 28, 2005 1.822 1.825 1.800 1.800 9,986 -0.02(-1.02%)
Mar 24, 2005 1.823 1.823 1.819 1.819 9,744 -0.02(-1.18%)
Mar 23, 2005 1.859 1.859 1.832 1.841 2,899 +0.02(+1.02%)
Mar 22, 2005 1.863 1.894 1.822 1.822 4,877 +0.00(+0.00%)
Mar 21, 2005 1.825 1.825 1.822 1.822 4,107 +0.00(+0.17%)
Mar 18, 2005 1.819 1.819 1.819 1.819 4,187 +0.02(+1.03%)
Mar 17, 2005 1.828 1.828 1.800 1.800 25,013 -0.06(-3.17%)
Mar 16, 2005 1.866 1.870 1.859 1.859 21,260 -0.01(-0.33%)
Mar 15, 2005 1.881 1.931 1.866 1.866 10,308 -0.06(-3.06%)
Mar 14, 2005 1.897 1.925 1.878 1.925 20,213 +0.03(+1.64%)
Mar 11, 2005 1.906 1.906 1.894 1.894 9,696 -0.03(-1.45%)
Mar 10, 2005 1.925 1.927 1.922 1.922 2,899 -0.01(-0.48%)
Mar 09, 2005 1.922 1.934 1.922 1.931 6,442 +0.02(+1.01%)
Mar 08, 2005 2.015 2.015 1.909 1.912 14,173 -0.03(-1.79%)
Mar 07, 2005 1.940 1.962 1.940 1.946 6,088 +0.01(+0.32%)
Mar 04, 2005 1.956 1.956 1.940 1.940 5,476 +0.03(+1.64%)
Mar 03, 2005 1.909 1.909 1.909 1.909 644 +0.01(+0.64%)
Mar 02, 2005 1.956 1.956 1.894 1.897 8,697 +0.04(+2.00%)
Mar 01, 2005 1.894 1.894 1.859 1.859 831 -0.03(-1.80%)
Feb 28, 2005 1.922 1.937 1.894 1.894 11,397 -0.02(-0.81%)
Feb 25, 2005 1.894 1.909 1.894 1.909 9,815 +0.01(+0.65%)
Feb 24, 2005 1.918 1.918 1.897 1.897 1,610 +0.00(+0.00%)
Feb 23, 2005 1.922 1.922 1.897 1.897 966 +0.00(+0.16%)
Feb 22, 2005 1.894 1.925 1.894 1.894 30,924 -0.03(-1.61%)
Feb 18, 2005 1.940 1.940 1.925 1.925 644 +0.03(+1.64%)
Feb 17, 2005 1.863 1.937 1.863 1.894 37,051 +0.01(+0.49%)
Feb 16, 2005 1.884 1.884 1.884 1.884 322 -0.06(-2.88%)
Feb 15, 2005 1.940 1.940 1.940 1.940 0 +0.00(+0.00%)
Feb 14, 2005 1.940 1.940 1.940 1.940 322 +0.00(+0.00%)
Feb 11, 2005 1.918 1.940 1.912 1.940 22,671 +0.01(+0.63%)
Feb 10, 2005 1.928 1.928 1.928 1.928 3,221 +0.00(+0.02%)
Feb 09, 2005 1.872 1.928 1.845 1.928 41,197 -0.01(-0.64%)
Feb 08, 2005 1.974 1.981 1.937 1.940 19,501 +0.00(+0.00%)
Feb 07, 2005 1.943 1.977 1.875 1.940 21,582 +0.00(+0.16%)
Feb 04, 2005 1.962 1.971 1.869 1.937 24,717 -0.03(-1.58%)
Feb 03, 2005 1.825 1.968 1.825 1.968 7,731 -0.03(-1.55%)
Feb 02, 2005 1.965 2.067 1.897 1.999 49,383 +0.07(+3.87%)
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.