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

Herzfeld Caribbean (NQ: CUBA )

2.290 +0.050 (+2.23%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 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 2.281 2.348 2.281 2.345 7,055 +0.06(+2.56%)
Aug 30, 2006 2.275 2.287 2.275 2.287 1,022 -0.02(-0.76%)
Aug 29, 2006 2.319 2.319 2.304 2.304 1,124 -0.02(-0.76%)
Aug 28, 2006 2.257 2.322 2.257 2.322 8,517 -0.03(-1.13%)
Aug 25, 2006 2.348 2.383 2.333 2.348 12,094 +0.01(+0.35%)
Aug 24, 2006 2.382 2.402 2.333 2.340 11,055 -0.07(-2.77%)
Aug 23, 2006 2.410 2.410 2.383 2.407 12,581 -0.00(-0.01%)
Aug 22, 2006 2.348 2.407 2.348 2.407 7,614 +0.05(+2.31%)
Aug 21, 2006 2.407 2.407 2.331 2.353 21,950 +0.00(+0.19%)
Aug 18, 2006 2.313 2.348 2.304 2.348 9,941 +0.04(+1.52%)
Aug 17, 2006 2.375 2.378 2.310 2.313 39,005 -0.05(-1.99%)
Aug 16, 2006 2.407 2.407 2.336 2.360 22,083 -0.05(-1.95%)
Aug 15, 2006 2.363 2.407 2.363 2.407 26,573 +0.06(+2.50%)
Aug 14, 2006 2.410 2.410 2.348 2.348 21,644 -0.05(-2.22%)
Aug 11, 2006 2.304 2.422 2.304 2.402 19,232 +0.07(+2.92%)
Aug 10, 2006 2.554 2.554 2.304 2.333 27,766 -0.04(-1.85%)
Aug 09, 2006 2.363 2.392 2.348 2.378 15,051 -0.03(-1.15%)
Aug 08, 2006 2.201 2.537 2.201 2.405 65,872 +0.06(+2.68%)
Aug 07, 2006 2.565 2.565 2.240 2.342 77,698 -0.09(-3.86%)
Aug 04, 2006 2.469 2.495 2.422 2.436 108,741 +0.02(+0.97%)
Aug 03, 2006 2.642 2.642 2.398 2.413 164,938 -0.17(-6.70%)
Aug 02, 2006 2.436 2.788 2.346 2.586 555,906 +0.25(+10.82%)
Aug 01, 2006 2.333 2.333 2.219 2.333 266,362 +0.26(+12.77%)
Jul 31, 2006 2.055 2.069 2.055 2.069 7,835 -0.02(-1.12%)
Jul 28, 2006 2.093 2.093 2.093 2.093 1,362 +0.00(+0.00%)
Jul 27, 2006 2.093 2.093 2.093 2.093 1,703 +0.00(+0.07%)
Jul 26, 2006 2.091 2.091 2.091 2.091 1,976 -0.02(-1.04%)
Jul 25, 2006 2.113 2.113 2.084 2.113 18,901 +0.01(+0.42%)
Jul 24, 2006 2.055 2.113 2.055 2.105 4,091 +0.01(+0.42%)
Jul 21, 2006 2.096 2.096 2.096 2.096 0 +0.00(+0.00%)
Jul 20, 2006 2.096 2.096 2.096 2.096 0 +0.00(+0.00%)
Jul 19, 2006 2.094 2.096 2.094 2.096 2,044 -0.06(-2.59%)
Jul 18, 2006 2.084 2.151 2.084 2.151 4,599 +0.07(+3.24%)
Jul 17, 2006 2.055 2.084 2.055 2.084 15,695 -0.06(-3.01%)
Jul 14, 2006 2.266 2.266 2.149 2.149 10,227 -0.10(-4.31%)
Jul 13, 2006 2.246 2.246 2.245 2.245 2,044 +0.04(+1.86%)
Jul 12, 2006 2.301 2.301 2.188 2.204 1,710 -0.10(-4.33%)
Jul 11, 2006 2.169 2.333 2.169 2.304 38,276 +0.13(+6.08%)
Jul 10, 2006 2.172 2.172 2.172 2.172 0 +0.00(+0.00%)
Jul 07, 2006 2.172 2.172 2.172 2.172 0 +0.00(+0.00%)
Jul 06, 2006 2.058 2.172 2.058 2.172 30,996 +0.01(+0.69%)
Jul 05, 2006 2.157 2.157 2.157 2.157 340 -0.06(-2.92%)
Jul 03, 2006 2.222 2.222 2.222 2.222 0 +0.00(+0.00%)
Jun 30, 2006 2.222 2.222 2.222 2.222 0 +0.00(+0.00%)
Jun 29, 2006 2.222 2.222 2.222 2.222 1,703 -0.00(-0.13%)
Jun 28, 2006 2.225 2.225 2.225 2.225 0 +0.00(+0.00%)
Jun 27, 2006 2.225 2.225 2.225 2.225 0 +0.00(+0.00%)
Jun 26, 2006 2.225 2.225 2.225 2.225 681 +0.09(+4.41%)
Jun 23, 2006 2.131 2.131 2.131 2.131 425 +0.02(+0.83%)
Jun 22, 2006 2.116 2.116 2.113 2.113 7,474 -0.11(-5.01%)
Jun 21, 2006 2.225 2.225 2.225 2.225 1,362 +0.11(+5.28%)
Jun 20, 2006 2.113 2.113 2.113 2.113 0 +0.00(+0.00%)
Jun 19, 2006 2.113 2.113 2.113 2.113 0 +0.00(+0.00%)
Jun 16, 2006 2.113 2.113 2.113 2.113 0 +0.00(+0.00%)
Jun 15, 2006 2.113 2.113 2.113 2.113 691 -0.03(-1.37%)
Jun 14, 2006 2.143 2.143 2.143 2.143 1,703 -0.03(-1.19%)
Jun 13, 2006 2.143 2.169 2.143 2.169 3,376 +0.01(+0.38%)
Jun 12, 2006 2.143 2.172 2.143 2.160 19,422 +0.02(+0.82%)
Jun 09, 2006 2.162 2.162 2.143 2.143 2,861 +0.00(+0.00%)
Jun 08, 2006 2.172 2.263 2.113 2.143 28,273 -0.14(-6.05%)
Jun 07, 2006 2.128 2.304 2.113 2.281 25,844 +0.14(+6.44%)
Jun 06, 2006 2.143 2.150 2.143 2.143 20,342 +0.01(+0.69%)
Jun 05, 2006 2.157 2.163 2.128 2.128 16,891 -0.03(-1.36%)
Jun 02, 2006 2.157 2.157 2.157 2.157 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.