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

Herzfeld Caribbean (NQ: CUBA )

2.460 +0.050 (+2.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 30, 2005 2.105 2.105 2.049 2.086 7,041 +0.04(+1.72%)
Sep 29, 2005 2.051 2.051 2.051 2.051 335 +0.03(+1.28%)
Sep 28, 2005 2.043 2.088 1.938 2.025 29,343 -0.06(-2.86%)
Sep 27, 2005 2.046 2.105 2.046 2.085 15,994 -0.01(-0.29%)
Sep 26, 2005 2.088 2.091 2.088 2.091 13,593 +0.00(+0.14%)
Sep 23, 2005 2.088 2.105 2.088 2.088 11,159 -0.02(-0.85%)
Sep 22, 2005 2.094 2.105 2.094 2.105 4,694 +0.01(+0.71%)
Sep 21, 2005 2.088 2.105 2.088 2.091 16,222 -0.01(-0.71%)
Sep 20, 2005 2.105 2.105 2.097 2.105 2,967 +0.00(+0.00%)
Sep 19, 2005 2.105 2.105 2.105 2.105 10,327 +0.01(+0.28%)
Sep 16, 2005 2.091 2.100 2.091 2.100 1,341 -0.01(-0.28%)
Sep 15, 2005 2.088 2.105 2.088 2.105 1,508 +0.02(+0.86%)
Sep 14, 2005 2.088 2.147 2.073 2.088 10,059 -0.07(-3.45%)
Sep 13, 2005 2.153 2.162 2.088 2.162 9,305 +0.03(+1.40%)
Sep 12, 2005 2.216 2.237 2.117 2.132 44,275 +0.03(+1.56%)
Sep 09, 2005 2.058 2.100 2.028 2.100 7,625 +0.08(+4.14%)
Sep 08, 2005 2.058 2.058 2.016 2.016 8,074 -0.01(-0.49%)
Sep 07, 2005 2.088 2.088 2.013 2.026 17,188 -0.06(-2.96%)
Sep 06, 2005 2.043 2.088 2.016 2.088 20,963 +0.05(+2.34%)
Sep 02, 2005 2.079 2.079 2.001 2.040 3,286 +0.06(+2.86%)
Sep 01, 2005 1.938 1.983 1.938 1.983 9,221 +0.09(+4.49%)
Aug 31, 2005 1.912 1.924 1.894 1.898 3,242 -0.09(-4.30%)
Aug 30, 2005 1.894 1.983 1.884 1.983 9,053 +0.06(+3.26%)
Aug 29, 2005 1.968 1.968 1.909 1.921 6,370 -0.05(-2.42%)
Aug 26, 2005 1.967 1.968 1.967 1.968 1,508 +0.03(+1.32%)
Aug 25, 2005 1.983 1.983 1.943 1.943 1,653 -0.02(-0.85%)
Aug 24, 2005 2.064 2.064 1.959 1.959 4,962 +0.03(+1.70%)
Aug 23, 2005 2.013 2.013 1.927 1.927 90,464 -0.00(-0.15%)
Aug 22, 2005 1.921 1.930 1.918 1.930 4,359 -0.06(-3.00%)
Aug 19, 2005 1.921 1.989 1.921 1.989 2,226 +0.00(+0.00%)
Aug 18, 2005 1.983 1.989 1.918 1.989 9,724 -0.01(-0.74%)
Aug 17, 2005 1.983 2.004 1.983 2.004 2,682 -0.05(-2.61%)
Aug 16, 2005 2.055 2.058 2.028 2.058 10,243 +0.00(+0.00%)
Aug 15, 2005 2.073 2.073 1.940 2.058 17,101 +0.06(+2.98%)
Aug 12, 2005 1.938 1.998 1.938 1.998 1,351 +0.00(+0.00%)
Aug 11, 2005 2.013 2.013 1.998 1.998 2,347 +0.02(+0.96%)
Aug 10, 2005 2.043 2.058 1.979 1.979 8,989 -0.06(-3.12%)
Aug 09, 2005 1.953 2.043 1.953 2.043 9,623 +0.12(+6.04%)
Aug 08, 2005 1.983 1.983 1.927 1.927 17,905 -0.13(-6.38%)
Aug 05, 2005 2.058 2.058 2.058 2.058 0 +0.00(+0.00%)
Aug 04, 2005 2.058 2.058 2.058 2.058 4,570 +0.01(+0.61%)
Aug 03, 2005 1.986 2.058 1.974 2.045 5,230 +0.03(+1.60%)
Aug 02, 2005 2.043 2.043 2.013 2.013 4,694 +0.03(+1.35%)
Aug 01, 2005 2.082 2.082 1.986 1.986 1,944 -0.01(-0.60%)
Jul 29, 2005 1.977 2.058 1.977 1.998 17,104 -0.01(-0.71%)
Jul 28, 2005 2.015 2.015 2.012 2.012 1,005 +0.10(+5.44%)
Jul 27, 2005 2.046 2.046 1.909 1.909 12,078 -0.09(-4.48%)
Jul 26, 2005 2.043 2.043 1.983 1.998 3,688 -0.04(-2.19%)
Jul 25, 2005 2.088 2.088 2.043 2.043 5,532 -0.01(-0.72%)
Jul 22, 2005 2.058 2.058 2.058 2.058 1,676 -0.03(-1.43%)
Jul 21, 2005 2.055 2.088 2.052 2.088 16,044 +0.03(+1.60%)
Jul 20, 2005 2.039 2.055 2.013 2.055 6,370 +0.06(+2.84%)
Jul 19, 2005 1.998 1.998 1.998 1.998 7,376 +0.01(+0.57%)
Jul 18, 2005 1.944 1.987 1.944 1.987 2,347 -0.01(-0.42%)
Jul 15, 2005 1.995 1.995 1.995 1.995 576 -0.01(-0.30%)
Jul 14, 2005 2.007 2.007 2.001 2.001 7,712 -0.01(-0.58%)
Jul 13, 2005 2.091 2.091 1.919 2.013 22,161 -0.01(-0.37%)
Jul 12, 2005 1.983 2.028 1.983 2.020 39,818 +0.02(+0.95%)
Jul 11, 2005 1.935 2.043 1.930 2.001 62,932 +0.08(+4.03%)
Jul 08, 2005 1.921 1.924 1.921 1.924 19,783 +0.05(+2.87%)
Jul 07, 2005 1.909 1.909 1.870 1.870 1,116 -0.01(-0.29%)
Jul 06, 2005 1.873 1.875 1.873 1.875 690 +0.02(+1.03%)
Jul 05, 2005 1.856 1.856 1.856 1.856 2,011 +0.02(+1.20%)
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.