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 (%)
Sep 30, 2005 2.165 2.165 2.106 2.145 6,848 +0.04(+1.72%)
Sep 29, 2005 2.109 2.109 2.109 2.109 326 +0.03(+1.28%)
Sep 28, 2005 2.100 2.146 1.993 2.082 28,540 -0.06(-2.86%)
Sep 27, 2005 2.103 2.165 2.103 2.143 15,556 -0.01(-0.29%)
Sep 26, 2005 2.146 2.149 2.146 2.149 13,221 +0.00(+0.14%)
Sep 23, 2005 2.146 2.165 2.146 2.146 10,853 -0.02(-0.85%)
Sep 22, 2005 2.152 2.165 2.152 2.165 4,565 +0.02(+0.71%)
Sep 21, 2005 2.146 2.165 2.146 2.149 15,778 -0.02(-0.71%)
Sep 20, 2005 2.165 2.165 2.156 2.165 2,886 +0.00(+0.00%)
Sep 19, 2005 2.165 2.165 2.165 2.165 10,044 +0.01(+0.28%)
Sep 16, 2005 2.149 2.159 2.149 2.159 1,304 -0.01(-0.28%)
Sep 15, 2005 2.146 2.165 2.146 2.165 1,467 +0.02(+0.86%)
Sep 14, 2005 2.146 2.208 2.131 2.146 9,784 -0.08(-3.45%)
Sep 13, 2005 2.214 2.223 2.146 2.223 9,050 +0.03(+1.40%)
Sep 12, 2005 2.278 2.300 2.177 2.192 43,063 +0.03(+1.56%)
Sep 09, 2005 2.116 2.159 2.085 2.159 7,416 +0.09(+4.14%)
Sep 08, 2005 2.116 2.116 2.073 2.073 7,853 -0.01(-0.49%)
Sep 07, 2005 2.146 2.146 2.070 2.083 16,717 -0.06(-2.96%)
Sep 06, 2005 2.100 2.146 2.073 2.146 20,390 +0.05(+2.34%)
Sep 02, 2005 2.137 2.137 2.057 2.097 3,196 +0.06(+2.86%)
Sep 01, 2005 1.993 2.039 1.993 2.039 8,968 +0.09(+4.49%)
Aug 31, 2005 1.965 1.978 1.947 1.951 3,153 -0.09(-4.30%)
Aug 30, 2005 1.947 2.039 1.937 2.039 8,805 +0.06(+3.26%)
Aug 29, 2005 2.024 2.024 1.962 1.975 6,196 -0.05(-2.42%)
Aug 26, 2005 2.022 2.024 2.022 2.024 1,467 +0.03(+1.32%)
Aug 25, 2005 2.039 2.039 1.997 1.997 1,607 -0.02(-0.85%)
Aug 24, 2005 2.122 2.122 2.014 2.014 4,826 +0.03(+1.70%)
Aug 23, 2005 2.070 2.070 1.981 1.981 87,988 -0.00(-0.15%)
Aug 22, 2005 1.975 1.984 1.972 1.984 4,239 -0.06(-3.00%)
Aug 19, 2005 1.975 2.045 1.975 2.045 2,165 +0.00(+0.00%)
Aug 18, 2005 2.039 2.045 1.972 2.045 9,457 -0.02(-0.74%)
Aug 17, 2005 2.039 2.060 2.039 2.060 2,609 -0.06(-2.61%)
Aug 16, 2005 2.113 2.116 2.085 2.116 9,963 +0.00(+0.00%)
Aug 15, 2005 2.131 2.131 1.995 2.116 16,632 +0.06(+2.98%)
Aug 12, 2005 1.993 2.054 1.993 2.054 1,314 +0.00(+0.00%)
Aug 11, 2005 2.070 2.070 2.054 2.054 2,282 +0.02(+0.96%)
Aug 10, 2005 2.100 2.116 2.035 2.035 8,743 -0.07(-3.12%)
Aug 09, 2005 2.008 2.100 2.008 2.100 9,360 +0.12(+6.04%)
Aug 08, 2005 2.039 2.039 1.981 1.981 17,415 -0.13(-6.38%)
Aug 05, 2005 2.116 2.116 2.116 2.116 0 +0.00(+0.00%)
Aug 04, 2005 2.116 2.116 2.116 2.116 4,445 +0.01(+0.61%)
Aug 03, 2005 2.042 2.116 2.030 2.103 5,087 +0.03(+1.60%)
Aug 02, 2005 2.101 2.101 2.070 2.070 4,565 +0.03(+1.35%)
Aug 01, 2005 2.140 2.140 2.042 2.042 1,891 -0.01(-0.60%)
Jul 29, 2005 2.033 2.116 2.033 2.054 16,636 -0.01(-0.71%)
Jul 28, 2005 2.072 2.072 2.069 2.069 978 +0.11(+5.44%)
Jul 27, 2005 2.103 2.103 1.962 1.962 11,747 -0.09(-4.48%)
Jul 26, 2005 2.100 2.100 2.039 2.054 3,587 -0.05(-2.19%)
Jul 25, 2005 2.146 2.146 2.100 2.100 5,381 -0.02(-0.72%)
Jul 22, 2005 2.116 2.116 2.116 2.116 1,630 -0.03(-1.43%)
Jul 21, 2005 2.113 2.146 2.110 2.146 15,605 +0.03(+1.60%)
Jul 20, 2005 2.097 2.113 2.070 2.113 6,196 +0.06(+2.84%)
Jul 19, 2005 2.054 2.054 2.054 2.054 7,174 +0.01(+0.57%)
Jul 18, 2005 1.999 2.043 1.999 2.043 2,282 -0.01(-0.42%)
Jul 15, 2005 2.051 2.051 2.051 2.051 560 -0.01(-0.30%)
Jul 14, 2005 2.064 2.064 2.057 2.057 7,501 -0.01(-0.58%)
Jul 13, 2005 2.149 2.149 1.973 2.069 21,554 -0.01(-0.37%)
Jul 12, 2005 2.039 2.085 2.039 2.077 38,728 +0.02(+0.95%)
Jul 11, 2005 1.990 2.100 1.984 2.057 61,209 +0.08(+4.03%)
Jul 08, 2005 1.975 1.978 1.975 1.978 19,242 +0.06(+2.87%)
Jul 07, 2005 1.962 1.962 1.923 1.923 1,086 -0.01(-0.29%)
Jul 06, 2005 1.926 1.928 1.926 1.928 671 +0.02(+1.03%)
Jul 05, 2005 1.908 1.908 1.908 1.908 1,956 +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.