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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 31, 2006 2.146 2.162 2.146 2.162 7,501 -0.02(-1.12%)
Jul 28, 2006 2.186 2.186 2.186 2.186 1,304 +0.00(+0.00%)
Jul 27, 2006 2.186 2.186 2.186 2.186 1,630 +0.00(+0.07%)
Jul 26, 2006 2.185 2.185 2.185 2.185 1,891 -0.02(-1.04%)
Jul 25, 2006 2.208 2.208 2.177 2.208 18,094 +0.01(+0.42%)
Jul 24, 2006 2.146 2.208 2.146 2.198 3,916 +0.01(+0.42%)
Jul 21, 2006 2.189 2.189 2.189 2.189 0 +0.00(+0.00%)
Jul 20, 2006 2.189 2.189 2.189 2.189 0 +0.00(+0.00%)
Jul 19, 2006 2.187 2.189 2.187 2.189 1,956 -0.06(-2.59%)
Jul 18, 2006 2.177 2.248 2.177 2.248 4,402 +0.07(+3.24%)
Jul 17, 2006 2.146 2.177 2.146 2.177 15,025 -0.07(-3.01%)
Jul 14, 2006 2.367 2.367 2.244 2.244 9,790 -0.10(-4.31%)
Jul 13, 2006 2.346 2.346 2.346 2.346 1,956 +0.04(+1.86%)
Jul 12, 2006 2.404 2.404 2.285 2.303 1,637 -0.10(-4.33%)
Jul 11, 2006 2.266 2.438 2.266 2.407 36,641 +0.14(+6.08%)
Jul 10, 2006 2.269 2.269 2.269 2.269 0 +0.00(+0.00%)
Jul 07, 2006 2.269 2.269 2.269 2.269 0 +0.00(+0.00%)
Jul 06, 2006 2.149 2.269 2.149 2.269 29,671 +0.02(+0.69%)
Jul 05, 2006 2.253 2.253 2.253 2.253 326 -0.07(-2.92%)
Jul 03, 2006 2.321 2.321 2.321 2.321 0 +0.00(+0.00%)
Jun 30, 2006 2.321 2.321 2.321 2.321 0 +0.00(+0.00%)
Jun 29, 2006 2.321 2.321 2.321 2.321 1,630 -0.00(-0.13%)
Jun 28, 2006 2.324 2.324 2.324 2.324 0 +0.00(+0.00%)
Jun 27, 2006 2.324 2.324 2.324 2.324 0 +0.00(+0.00%)
Jun 26, 2006 2.324 2.324 2.324 2.324 652 +0.10(+4.41%)
Jun 23, 2006 2.226 2.226 2.226 2.226 407 +0.02(+0.83%)
Jun 22, 2006 2.211 2.211 2.208 2.208 7,155 -0.12(-5.01%)
Jun 21, 2006 2.324 2.324 2.324 2.324 1,304 +0.12(+5.28%)
Jun 20, 2006 2.208 2.208 2.208 2.208 0 +0.00(+0.00%)
Jun 19, 2006 2.208 2.208 2.208 2.208 0 +0.00(+0.00%)
Jun 16, 2006 2.208 2.208 2.208 2.208 0 +0.00(+0.00%)
Jun 15, 2006 2.208 2.208 2.208 2.208 662 -0.03(-1.37%)
Jun 14, 2006 2.238 2.238 2.238 2.238 1,630 -0.03(-1.19%)
Jun 13, 2006 2.238 2.265 2.238 2.265 3,232 +0.01(+0.38%)
Jun 12, 2006 2.238 2.269 2.238 2.257 18,593 +0.02(+0.82%)
Jun 09, 2006 2.259 2.259 2.238 2.238 2,739 +0.00(+0.00%)
Jun 08, 2006 2.269 2.364 2.208 2.238 27,066 -0.14(-6.05%)
Jun 07, 2006 2.223 2.407 2.208 2.382 24,740 +0.14(+6.44%)
Jun 06, 2006 2.238 2.246 2.238 2.238 19,473 +0.02(+0.69%)
Jun 05, 2006 2.254 2.260 2.223 2.223 16,169 -0.03(-1.36%)
Jun 02, 2006 2.254 2.254 2.254 2.254 0 +0.00(+0.00%)
Jun 01, 2006 2.272 2.272 2.254 2.254 2,974 -0.02(-0.94%)
May 31, 2006 2.275 2.303 2.275 2.275 10,044 -0.01(-0.35%)
May 30, 2006 2.272 2.283 2.272 2.283 2,609 -0.01(-0.45%)
May 26, 2006 2.272 2.294 2.272 2.294 5,544 +0.05(+2.33%)
May 25, 2006 2.248 2.248 2.238 2.241 7,501 -0.04(-1.56%)
May 24, 2006 2.241 2.277 2.208 2.277 25,438 -0.01(-0.32%)
May 23, 2006 2.269 2.300 2.269 2.284 9,813 +0.02(+0.95%)
May 22, 2006 2.407 2.407 2.263 2.263 25,758 -0.14(-5.99%)
May 19, 2006 2.315 2.453 2.303 2.407 7,533 +0.05(+1.95%)
May 18, 2006 2.484 2.484 2.336 2.361 22,754 -0.12(-4.94%)
May 17, 2006 2.484 2.484 2.484 2.484 0 +0.00(+0.00%)
May 16, 2006 2.514 2.514 2.438 2.484 25,673 +0.01(+0.25%)
May 15, 2006 2.484 2.484 2.477 2.477 6,522 +0.01(+0.37%)
May 12, 2006 2.468 2.471 2.468 2.468 12,096 +0.00(+0.12%)
May 11, 2006 2.456 2.539 2.456 2.465 6,450 -0.06(-2.43%)
May 10, 2006 2.481 2.527 2.456 2.527 12,791 +0.10(+4.30%)
May 09, 2006 2.514 2.514 2.422 2.422 1,816 -0.08(-3.07%)
May 08, 2006 2.499 2.499 2.499 2.499 978 +0.00(+0.00%)
May 05, 2006 2.430 2.499 2.430 2.499 5,316 +0.02(+0.62%)
May 04, 2006 2.484 2.484 2.484 2.484 0 +0.00(+0.00%)
May 03, 2006 2.395 2.499 2.395 2.484 8,430 +0.05(+2.14%)
May 02, 2006 2.511 2.511 2.407 2.432 10,468 -0.02(-0.87%)
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.