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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 29, 2006 2.404 2.404 2.341 2.341 1,505 +0.01(+0.51%)
Sep 28, 2006 2.347 2.365 2.326 2.329 10,079 -0.09(-3.78%)
Sep 27, 2006 2.427 2.431 2.339 2.421 13,815 -0.01(-0.41%)
Sep 26, 2006 2.457 2.457 2.411 2.431 15,089 -0.03(-1.09%)
Sep 25, 2006 2.386 2.496 2.386 2.457 15,914 +0.07(+3.00%)
Sep 22, 2006 2.380 2.445 2.377 2.386 17,734 +0.03(+1.27%)
Sep 21, 2006 2.341 2.380 2.341 2.356 9,724 +0.03(+1.41%)
Sep 20, 2006 2.445 2.445 2.323 2.323 23,750 -0.06(-2.63%)
Sep 19, 2006 2.445 2.445 2.386 2.386 9,640 -0.01(-0.62%)
Sep 18, 2006 2.431 2.431 2.386 2.401 3,634 -0.03(-1.18%)
Sep 15, 2006 2.445 2.445 2.371 2.429 11,343 +0.01(+0.57%)
Sep 14, 2006 2.431 2.431 2.386 2.416 2,682 -0.01(-0.61%)
Sep 13, 2006 2.371 2.431 2.371 2.431 4,778 +0.00(+0.18%)
Sep 12, 2006 2.426 2.426 2.426 2.426 670 +0.01(+0.41%)
Sep 11, 2006 2.445 2.445 2.416 2.416 14,250 -0.03(-1.20%)
Sep 08, 2006 2.445 2.445 2.445 2.445 5,365 +0.03(+1.23%)
Sep 07, 2006 2.445 2.445 2.406 2.416 2,011 +0.10(+4.38%)
Sep 06, 2006 2.314 2.314 2.314 2.314 335 -0.03(-1.15%)
Sep 05, 2006 2.296 2.341 2.296 2.341 19,267 +0.04(+1.95%)
Sep 01, 2006 2.314 2.371 2.296 2.296 19,867 -0.09(-3.63%)
Aug 31, 2006 2.317 2.386 2.317 2.383 6,944 +0.06(+2.56%)
Aug 30, 2006 2.311 2.323 2.311 2.323 1,005 -0.02(-0.76%)
Aug 29, 2006 2.356 2.356 2.341 2.341 1,106 -0.02(-0.76%)
Aug 28, 2006 2.293 2.359 2.293 2.359 8,382 -0.03(-1.12%)
Aug 25, 2006 2.386 2.422 2.371 2.386 11,903 +0.01(+0.35%)
Aug 24, 2006 2.420 2.441 2.371 2.378 10,880 -0.07(-2.77%)
Aug 23, 2006 2.448 2.448 2.421 2.445 12,383 -0.00(-0.01%)
Aug 22, 2006 2.386 2.445 2.386 2.445 7,494 +0.06(+2.31%)
Aug 21, 2006 2.445 2.445 2.368 2.390 21,604 +0.00(+0.19%)
Aug 18, 2006 2.350 2.386 2.341 2.386 9,784 +0.04(+1.52%)
Aug 17, 2006 2.413 2.416 2.347 2.350 38,390 -0.05(-1.99%)
Aug 16, 2006 2.445 2.445 2.374 2.398 21,735 -0.05(-1.95%)
Aug 15, 2006 2.401 2.445 2.401 2.445 26,154 +0.06(+2.50%)
Aug 14, 2006 2.448 2.448 2.386 2.386 21,302 -0.05(-2.22%)
Aug 11, 2006 2.341 2.460 2.341 2.440 18,928 +0.07(+2.92%)
Aug 10, 2006 2.595 2.595 2.341 2.371 27,328 -0.04(-1.85%)
Aug 09, 2006 2.401 2.431 2.386 2.416 14,814 -0.03(-1.15%)
Aug 08, 2006 2.237 2.577 2.237 2.444 64,833 +0.06(+2.68%)
Aug 07, 2006 2.607 2.607 2.275 2.380 76,472 -0.10(-3.86%)
Aug 04, 2006 2.508 2.535 2.460 2.475 107,026 +0.02(+0.97%)
Aug 03, 2006 2.684 2.684 2.437 2.451 162,336 -0.18(-6.70%)
Aug 02, 2006 2.475 2.833 2.383 2.627 547,134 +0.26(+10.82%)
Aug 01, 2006 2.371 2.371 2.255 2.371 262,159 +0.27(+12.77%)
Jul 31, 2006 2.088 2.103 2.088 2.103 7,712 -0.02(-1.12%)
Jul 28, 2006 2.126 2.126 2.126 2.126 1,341 +0.00(+0.00%)
Jul 27, 2006 2.126 2.126 2.126 2.126 1,676 +0.00(+0.07%)
Jul 26, 2006 2.125 2.125 2.125 2.125 1,944 -0.02(-1.04%)
Jul 25, 2006 2.147 2.147 2.117 2.147 18,603 +0.01(+0.42%)
Jul 24, 2006 2.088 2.147 2.088 2.138 4,027 +0.01(+0.42%)
Jul 21, 2006 2.129 2.129 2.129 2.129 0 +0.00(+0.00%)
Jul 20, 2006 2.129 2.129 2.129 2.129 0 +0.00(+0.00%)
Jul 19, 2006 2.128 2.129 2.128 2.129 2,011 -0.06(-2.59%)
Jul 18, 2006 2.117 2.186 2.117 2.186 4,526 +0.07(+3.24%)
Jul 17, 2006 2.088 2.117 2.088 2.117 15,447 -0.07(-3.01%)
Jul 14, 2006 2.302 2.302 2.183 2.183 10,066 -0.10(-4.31%)
Jul 13, 2006 2.282 2.282 2.281 2.281 2,011 +0.04(+1.86%)
Jul 12, 2006 2.338 2.338 2.223 2.240 1,683 -0.10(-4.33%)
Jul 11, 2006 2.204 2.371 2.204 2.341 37,672 +0.13(+6.08%)
Jul 10, 2006 2.207 2.207 2.207 2.207 0 +0.00(+0.00%)
Jul 07, 2006 2.207 2.207 2.207 2.207 0 +0.00(+0.00%)
Jul 06, 2006 2.091 2.207 2.091 2.207 30,507 +0.02(+0.69%)
Jul 05, 2006 2.192 2.192 2.192 2.192 335 -0.07(-2.92%)
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.