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

Herzfeld Caribbean (NQ: CUBA )

2.240 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 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 (%)
Aug 31, 2006 2.282 2.350 2.282 2.347 7,051 +0.06(+2.57%)
Aug 30, 2006 2.276 2.288 2.276 2.288 1,021 -0.02(-0.76%)
Aug 29, 2006 2.320 2.320 2.306 2.306 1,123 -0.02(-0.76%)
Aug 28, 2006 2.259 2.323 2.259 2.323 8,512 -0.03(-1.12%)
Aug 25, 2006 2.350 2.385 2.335 2.350 12,087 +0.01(+0.35%)
Aug 24, 2006 2.383 2.404 2.335 2.341 11,048 -0.07(-2.76%)
Aug 23, 2006 2.411 2.411 2.385 2.408 12,574 -0.00(-0.01%)
Aug 22, 2006 2.350 2.408 2.350 2.408 7,609 +0.05(+2.31%)
Aug 21, 2006 2.408 2.408 2.332 2.354 21,937 +0.00(+0.19%)
Aug 18, 2006 2.314 2.350 2.306 2.350 9,935 +0.04(+1.52%)
Aug 17, 2006 2.376 2.379 2.311 2.314 38,982 -0.05(-1.99%)
Aug 16, 2006 2.408 2.408 2.338 2.361 22,070 -0.05(-1.95%)
Aug 15, 2006 2.364 2.408 2.364 2.408 26,557 +0.06(+2.50%)
Aug 14, 2006 2.411 2.411 2.350 2.350 21,631 -0.05(-2.22%)
Aug 11, 2006 2.306 2.423 2.306 2.403 19,220 +0.07(+2.92%)
Aug 10, 2006 2.555 2.555 2.306 2.335 27,749 -0.04(-1.85%)
Aug 09, 2006 2.364 2.394 2.350 2.379 15,042 -0.03(-1.15%)
Aug 08, 2006 2.203 2.538 2.203 2.407 65,833 +0.06(+2.68%)
Aug 07, 2006 2.567 2.567 2.241 2.344 77,651 -0.09(-3.86%)
Aug 04, 2006 2.470 2.496 2.423 2.438 108,676 +0.02(+0.97%)
Aug 03, 2006 2.643 2.643 2.400 2.414 164,839 -0.17(-6.70%)
Aug 02, 2006 2.438 2.790 2.347 2.587 555,571 +0.25(+10.82%)
Aug 01, 2006 2.335 2.335 2.220 2.335 266,202 +0.26(+12.77%)
Jul 31, 2006 2.056 2.071 2.056 2.071 7,831 -0.02(-1.12%)
Jul 28, 2006 2.094 2.094 2.094 2.094 1,361 +0.00(+0.00%)
Jul 27, 2006 2.094 2.094 2.094 2.094 1,702 +0.00(+0.07%)
Jul 26, 2006 2.093 2.093 2.093 2.093 1,974 -0.02(-1.04%)
Jul 25, 2006 2.115 2.115 2.085 2.115 18,890 +0.01(+0.42%)
Jul 24, 2006 2.056 2.115 2.056 2.106 4,089 +0.01(+0.42%)
Jul 21, 2006 2.097 2.097 2.097 2.097 0 +0.00(+0.00%)
Jul 20, 2006 2.097 2.097 2.097 2.097 0 +0.00(+0.00%)
Jul 19, 2006 2.095 2.097 2.095 2.097 2,042 -0.06(-2.59%)
Jul 18, 2006 2.085 2.153 2.085 2.153 4,596 +0.07(+3.24%)
Jul 17, 2006 2.056 2.085 2.056 2.085 15,686 -0.06(-3.01%)
Jul 14, 2006 2.267 2.267 2.150 2.150 10,221 -0.10(-4.31%)
Jul 13, 2006 2.247 2.247 2.247 2.247 2,042 +0.04(+1.86%)
Jul 12, 2006 2.303 2.303 2.189 2.206 1,709 -0.10(-4.33%)
Jul 11, 2006 2.170 2.335 2.170 2.306 38,253 +0.13(+6.08%)
Jul 10, 2006 2.173 2.173 2.173 2.173 0 +0.00(+0.00%)
Jul 07, 2006 2.173 2.173 2.173 2.173 0 +0.00(+0.00%)
Jul 06, 2006 2.059 2.173 2.059 2.173 30,977 +0.01(+0.69%)
Jul 05, 2006 2.158 2.158 2.158 2.158 340 -0.06(-2.92%)
Jul 03, 2006 2.223 2.223 2.223 2.223 0 +0.00(+0.00%)
Jun 30, 2006 2.223 2.223 2.223 2.223 0 +0.00(+0.00%)
Jun 29, 2006 2.223 2.223 2.223 2.223 1,702 -0.00(-0.13%)
Jun 28, 2006 2.226 2.226 2.226 2.226 0 +0.00(+0.00%)
Jun 27, 2006 2.226 2.226 2.226 2.226 0 +0.00(+0.00%)
Jun 26, 2006 2.226 2.226 2.226 2.226 680 +0.09(+4.41%)
Jun 23, 2006 2.132 2.132 2.132 2.132 425 +0.02(+0.83%)
Jun 22, 2006 2.118 2.118 2.115 2.115 7,470 -0.11(-5.01%)
Jun 21, 2006 2.226 2.226 2.226 2.226 1,361 +0.11(+5.28%)
Jun 20, 2006 2.115 2.115 2.115 2.115 0 +0.00(+0.00%)
Jun 19, 2006 2.115 2.115 2.115 2.115 0 +0.00(+0.00%)
Jun 16, 2006 2.115 2.115 2.115 2.115 0 +0.00(+0.00%)
Jun 15, 2006 2.115 2.115 2.115 2.115 691 -0.03(-1.37%)
Jun 14, 2006 2.144 2.144 2.144 2.144 1,702 -0.03(-1.19%)
Jun 13, 2006 2.144 2.170 2.144 2.170 3,374 +0.01(+0.38%)
Jun 12, 2006 2.144 2.173 2.144 2.162 19,411 +0.02(+0.82%)
Jun 09, 2006 2.164 2.164 2.144 2.144 2,860 +0.00(+0.00%)
Jun 08, 2006 2.173 2.264 2.115 2.144 28,256 -0.14(-6.05%)
Jun 07, 2006 2.129 2.306 2.115 2.282 25,829 +0.14(+6.44%)
Jun 06, 2006 2.144 2.151 2.144 2.144 20,330 +0.01(+0.69%)
Jun 05, 2006 2.159 2.165 2.129 2.129 16,881 -0.03(-1.36%)
Jun 02, 2006 2.159 2.159 2.159 2.159 0 +0.00(+0.00%)
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.