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

Herzfeld Caribbean (NQ: CUBA )

2.475 -0.005 (-0.20%)
Streaming Delayed Price Updated: 12:17 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 (%)
Sep 30, 2005 2.188 2.188 2.129 2.168 6,775 +0.04(+1.72%)
Sep 29, 2005 2.132 2.132 2.132 2.132 322 +0.03(+1.28%)
Sep 28, 2005 2.123 2.170 2.015 2.105 28,232 -0.06(-2.86%)
Sep 27, 2005 2.126 2.188 2.126 2.167 15,388 -0.01(-0.29%)
Sep 26, 2005 2.170 2.173 2.170 2.173 13,078 +0.00(+0.14%)
Sep 23, 2005 2.170 2.188 2.170 2.170 10,736 -0.02(-0.85%)
Sep 22, 2005 2.176 2.188 2.176 2.188 4,516 +0.02(+0.71%)
Sep 21, 2005 2.170 2.188 2.170 2.173 15,608 -0.02(-0.71%)
Sep 20, 2005 2.188 2.188 2.179 2.188 2,855 +0.00(+0.00%)
Sep 19, 2005 2.188 2.188 2.188 2.188 9,936 +0.01(+0.28%)
Sep 16, 2005 2.173 2.182 2.173 2.182 1,290 -0.01(-0.28%)
Sep 15, 2005 2.170 2.188 2.170 2.188 1,451 +0.02(+0.86%)
Sep 14, 2005 2.170 2.232 2.154 2.170 9,678 -0.08(-3.45%)
Sep 13, 2005 2.238 2.247 2.170 2.247 8,952 +0.03(+1.40%)
Sep 12, 2005 2.303 2.325 2.201 2.216 42,598 +0.03(+1.56%)
Sep 09, 2005 2.139 2.182 2.108 2.182 7,336 +0.09(+4.14%)
Sep 08, 2005 2.139 2.139 2.095 2.095 7,768 -0.01(-0.49%)
Sep 07, 2005 2.170 2.170 2.092 2.106 16,537 -0.06(-2.96%)
Sep 06, 2005 2.123 2.170 2.095 2.170 20,170 +0.05(+2.34%)
Sep 02, 2005 2.160 2.160 2.080 2.120 3,161 +0.06(+2.86%)
Sep 01, 2005 2.015 2.061 2.015 2.061 8,872 +0.09(+4.49%)
Aug 31, 2005 1.987 1.999 1.968 1.973 3,119 -0.09(-4.30%)
Aug 30, 2005 1.968 2.061 1.958 2.061 8,710 +0.07(+3.26%)
Aug 29, 2005 2.046 2.046 1.984 1.996 6,129 -0.05(-2.42%)
Aug 26, 2005 2.045 2.046 2.045 2.046 1,451 +0.03(+1.32%)
Aug 25, 2005 2.061 2.061 2.019 2.019 1,590 -0.02(-0.85%)
Aug 24, 2005 2.145 2.145 2.036 2.036 4,774 +0.03(+1.70%)
Aug 23, 2005 2.092 2.092 2.002 2.002 87,039 -0.00(-0.15%)
Aug 22, 2005 1.996 2.005 1.993 2.005 4,194 -0.06(-3.00%)
Aug 19, 2005 1.996 2.067 1.996 2.067 2,142 +0.00(+0.00%)
Aug 18, 2005 2.061 2.067 1.993 2.067 9,355 -0.02(-0.74%)
Aug 17, 2005 2.061 2.083 2.061 2.083 2,580 -0.06(-2.61%)
Aug 16, 2005 2.136 2.139 2.108 2.139 9,856 +0.00(+0.00%)
Aug 15, 2005 2.154 2.154 2.017 2.139 16,453 +0.06(+2.98%)
Aug 12, 2005 2.015 2.077 2.015 2.077 1,300 +0.00(+0.00%)
Aug 11, 2005 2.092 2.092 2.077 2.077 2,258 +0.02(+0.96%)
Aug 10, 2005 2.123 2.139 2.057 2.057 8,649 -0.07(-3.12%)
Aug 09, 2005 2.030 2.123 2.030 2.123 9,259 +0.12(+6.04%)
Aug 08, 2005 2.061 2.061 2.002 2.002 17,227 -0.14(-6.38%)
Aug 05, 2005 2.139 2.139 2.139 2.139 0 +0.00(+0.00%)
Aug 04, 2005 2.139 2.139 2.139 2.139 4,397 +0.01(+0.61%)
Aug 03, 2005 2.064 2.139 2.052 2.126 5,032 +0.03(+1.60%)
Aug 02, 2005 2.124 2.124 2.092 2.092 4,516 +0.03(+1.35%)
Aug 01, 2005 2.164 2.164 2.064 2.064 1,871 -0.01(-0.60%)
Jul 29, 2005 2.055 2.139 2.055 2.077 16,456 -0.01(-0.71%)
Jul 28, 2005 2.094 2.094 2.092 2.092 967 +0.11(+5.44%)
Jul 27, 2005 2.126 2.126 1.984 1.984 11,620 -0.09(-4.48%)
Jul 26, 2005 2.123 2.123 2.061 2.077 3,548 -0.05(-2.19%)
Jul 25, 2005 2.170 2.170 2.123 2.123 5,323 -0.02(-0.72%)
Jul 22, 2005 2.139 2.139 2.139 2.139 1,613 -0.03(-1.43%)
Jul 21, 2005 2.136 2.170 2.133 2.170 15,437 +0.03(+1.60%)
Jul 20, 2005 2.120 2.136 2.092 2.136 6,129 +0.06(+2.84%)
Jul 19, 2005 2.077 2.077 2.077 2.077 7,097 +0.01(+0.57%)
Jul 18, 2005 2.021 2.065 2.021 2.065 2,258 -0.01(-0.42%)
Jul 15, 2005 2.074 2.074 2.074 2.074 554 -0.01(-0.30%)
Jul 14, 2005 2.086 2.086 2.080 2.080 7,420 -0.01(-0.58%)
Jul 13, 2005 2.173 2.173 1.994 2.092 21,321 -0.01(-0.37%)
Jul 12, 2005 2.061 2.108 2.061 2.100 38,311 +0.02(+0.95%)
Jul 11, 2005 2.012 2.123 2.005 2.080 60,549 +0.08(+4.03%)
Jul 08, 2005 1.996 1.999 1.996 1.999 19,034 +0.06(+2.87%)
Jul 07, 2005 1.984 1.984 1.943 1.943 1,074 -0.01(-0.29%)
Jul 06, 2005 1.947 1.949 1.947 1.949 664 +0.02(+1.03%)
Jul 05, 2005 1.929 1.929 1.929 1.929 1,935 +0.02(+1.20%)
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.