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 (%)
Nov 30, 2005 2.300 2.344 2.173 2.331 44,402 +0.05(+2.18%)
Nov 29, 2005 2.170 2.322 2.170 2.282 19,070 +0.11(+5.15%)
Nov 28, 2005 2.173 2.173 2.170 2.170 1,137 +0.07(+3.52%)
Nov 25, 2005 2.173 2.173 2.096 2.096 2,667 -0.07(-3.40%)
Nov 23, 2005 2.201 2.201 2.170 2.170 14,979 +0.06(+3.04%)
Nov 22, 2005 2.198 2.204 2.106 2.106 27,767 -0.00(-0.24%)
Nov 21, 2005 2.095 2.142 2.095 2.111 2,818 +0.00(+0.00%)
Nov 18, 2005 2.111 2.111 2.111 2.111 4,187 +0.01(+0.43%)
Nov 17, 2005 2.204 2.204 2.102 2.102 10,965 +0.02(+0.91%)
Nov 16, 2005 2.201 2.204 2.083 2.083 12,479 +0.02(+0.90%)
Nov 15, 2005 2.064 2.064 2.064 2.064 0 +0.00(+0.00%)
Nov 14, 2005 2.064 2.064 2.064 2.064 0 +0.00(+0.00%)
Nov 11, 2005 2.033 2.064 2.033 2.064 3,546 -0.10(-4.73%)
Nov 10, 2005 2.173 2.204 2.095 2.167 7,660 +0.07(+3.10%)
Nov 09, 2005 2.189 2.189 2.102 2.102 966 -0.10(-4.65%)
Nov 08, 2005 2.204 2.204 2.185 2.204 1,932 +0.06(+2.88%)
Nov 07, 2005 2.204 2.204 2.142 2.142 7,483 -0.06(-2.80%)
Nov 04, 2005 2.195 2.204 2.105 2.204 33,695 +0.11(+5.19%)
Nov 03, 2005 2.095 2.095 2.095 2.095 0 +0.00(+0.00%)
Nov 02, 2005 2.126 2.126 2.095 2.095 7,086 +0.00(+0.00%)
Nov 01, 2005 2.095 2.095 2.095 2.095 5,476 -0.01(-0.59%)
Oct 31, 2005 2.095 2.108 2.012 2.108 7,090 +0.14(+6.93%)
Oct 28, 2005 1.971 1.971 1.971 1.971 450 +0.00(+0.00%)
Oct 27, 2005 1.971 1.971 1.971 1.971 3,421 +0.00(+0.00%)
Oct 26, 2005 1.993 1.993 1.971 1.971 1,781 +0.00(+0.00%)
Oct 25, 2005 2.089 2.089 1.971 1.971 4,107 -0.02(-0.78%)
Oct 24, 2005 2.002 2.002 1.986 1.987 8,375 -0.03(-1.54%)
Oct 21, 2005 2.018 2.033 2.018 2.018 1,958 +0.05(+2.36%)
Oct 20, 2005 2.018 2.018 1.971 1.971 12,563 -0.05(-2.61%)
Oct 19, 2005 2.095 2.095 2.024 2.024 8,697 -0.04(-1.95%)
Oct 18, 2005 2.111 2.111 2.018 2.064 6,710 -0.03(-1.48%)
Oct 17, 2005 2.095 2.170 2.095 2.095 15,459 +0.02(+0.75%)
Oct 14, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Oct 13, 2005 2.080 2.080 2.080 2.080 322 -0.01(-0.39%)
Oct 12, 2005 2.226 2.226 2.088 2.088 10,849 -0.07(-3.10%)
Oct 11, 2005 2.049 2.155 2.049 2.155 2,715 -0.01(-0.64%)
Oct 10, 2005 2.033 2.169 2.033 2.169 3,865 +0.06(+2.93%)
Oct 07, 2005 2.266 2.266 2.094 2.107 5,936 -0.07(-3.04%)
Oct 06, 2005 2.390 2.390 2.111 2.173 15,559 -0.02(-0.71%)
Oct 05, 2005 2.210 2.210 2.189 2.189 1,591 -0.00(-0.14%)
Oct 04, 2005 2.189 2.192 2.189 2.192 1,265 +0.00(+0.00%)
Oct 03, 2005 2.095 2.192 2.095 2.192 6,900 +0.02(+0.92%)
Sep 30, 2005 2.192 2.192 2.133 2.172 6,764 +0.04(+1.72%)
Sep 29, 2005 2.135 2.135 2.135 2.135 322 +0.03(+1.28%)
Sep 28, 2005 2.126 2.173 2.018 2.108 28,189 -0.06(-2.86%)
Sep 27, 2005 2.130 2.192 2.130 2.170 15,365 -0.01(-0.29%)
Sep 26, 2005 2.173 2.176 2.173 2.176 13,059 +0.00(+0.14%)
Sep 23, 2005 2.173 2.192 2.173 2.173 10,720 -0.02(-0.85%)
Sep 22, 2005 2.179 2.192 2.179 2.192 4,509 +0.02(+0.71%)
Sep 21, 2005 2.173 2.192 2.173 2.176 15,584 -0.02(-0.71%)
Sep 20, 2005 2.192 2.192 2.182 2.192 2,850 +0.00(+0.00%)
Sep 19, 2005 2.192 2.192 2.192 2.192 9,921 +0.01(+0.28%)
Sep 16, 2005 2.176 2.185 2.176 2.185 1,288 -0.01(-0.28%)
Sep 15, 2005 2.173 2.192 2.173 2.192 1,449 +0.02(+0.86%)
Sep 14, 2005 2.173 2.235 2.157 2.173 9,664 -0.08(-3.45%)
Sep 13, 2005 2.241 2.251 2.173 2.251 8,939 +0.03(+1.40%)
Sep 12, 2005 2.307 2.328 2.204 2.220 42,534 +0.03(+1.56%)
Sep 09, 2005 2.142 2.185 2.111 2.185 7,325 +0.09(+4.14%)
Sep 08, 2005 2.142 2.142 2.099 2.099 7,756 -0.01(-0.49%)
Sep 07, 2005 2.173 2.173 2.095 2.109 16,512 -0.06(-2.96%)
Sep 06, 2005 2.126 2.173 2.099 2.173 20,139 +0.05(+2.34%)
Sep 02, 2005 2.164 2.164 2.083 2.123 3,156 +0.06(+2.86%)
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.