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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.025 (+1.01%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Dec 30, 2005 2.329 2.368 2.329 2.368 6,370 +0.03(+1.49%)
Dec 29, 2005 2.368 2.368 2.333 2.333 670 -0.03(-1.47%)
Dec 28, 2005 2.368 2.368 2.368 2.368 4,359 -0.01(-0.50%)
Dec 27, 2005 2.526 2.526 2.380 2.380 13,747 -0.03(-1.24%)
Dec 23, 2005 2.386 2.410 2.386 2.410 2,011 +0.02(+0.75%)
Dec 22, 2005 2.380 2.392 2.380 2.392 18,361 +0.01(+0.25%)
Dec 21, 2005 2.386 2.386 2.386 2.386 8,382 -0.01(-0.34%)
Dec 20, 2005 2.386 2.413 2.386 2.394 10,394 -0.02(-0.66%)
Dec 19, 2005 2.475 2.475 2.386 2.410 5,599 -0.07(-2.65%)
Dec 16, 2005 2.386 2.520 2.386 2.475 19,904 -0.05(-1.89%)
Dec 15, 2005 2.460 2.639 2.431 2.523 23,260 +0.14(+5.75%)
Dec 14, 2005 2.341 2.401 2.289 2.386 34,242 +0.04(+1.91%)
Dec 13, 2005 2.296 2.341 2.296 2.341 18,086 +0.10(+4.67%)
Dec 12, 2005 2.326 2.326 2.237 2.237 7,041 -0.09(-3.85%)
Dec 09, 2005 2.341 2.341 2.243 2.326 18,603 +0.06(+2.60%)
Dec 08, 2005 2.252 2.311 2.222 2.267 10,880 -0.01(-0.63%)
Dec 07, 2005 2.296 2.296 2.278 2.281 9,556 +0.03(+1.39%)
Dec 06, 2005 2.350 2.445 2.237 2.250 25,594 -0.04(-1.89%)
Dec 05, 2005 2.428 2.428 2.234 2.293 14,975 -0.02(-0.77%)
Dec 02, 2005 2.311 2.326 2.299 2.311 22,466 +0.09(+4.03%)
Dec 01, 2005 2.302 2.302 2.192 2.222 16,095 -0.02(-0.80%)
Nov 30, 2005 2.210 2.252 2.088 2.240 46,219 +0.05(+2.18%)
Nov 29, 2005 2.085 2.231 2.085 2.192 19,850 +0.11(+5.15%)
Nov 28, 2005 2.088 2.088 2.085 2.085 1,183 +0.07(+3.52%)
Nov 25, 2005 2.088 2.088 2.014 2.014 2,776 -0.07(-3.40%)
Nov 23, 2005 2.114 2.114 2.084 2.085 15,592 +0.06(+3.04%)
Nov 22, 2005 2.111 2.117 2.023 2.023 28,904 -0.00(-0.24%)
Nov 21, 2005 2.013 2.058 2.013 2.028 2,934 +0.00(+0.00%)
Nov 18, 2005 2.028 2.028 2.028 2.028 4,359 +0.01(+0.43%)
Nov 17, 2005 2.117 2.117 2.019 2.019 11,414 +0.02(+0.91%)
Nov 16, 2005 2.114 2.117 2.001 2.001 12,990 +0.02(+0.90%)
Nov 15, 2005 1.983 1.983 1.983 1.983 0 +0.00(+0.00%)
Nov 14, 2005 1.983 1.983 1.983 1.983 0 +0.00(+0.00%)
Nov 11, 2005 1.953 1.983 1.953 1.983 3,691 -0.10(-4.73%)
Nov 10, 2005 2.088 2.117 2.013 2.082 7,973 +0.06(+3.10%)
Nov 09, 2005 2.103 2.103 2.019 2.019 1,005 -0.10(-4.65%)
Nov 08, 2005 2.117 2.117 2.100 2.117 2,011 +0.06(+2.88%)
Nov 07, 2005 2.117 2.117 2.058 2.058 7,789 -0.06(-2.80%)
Nov 04, 2005 2.108 2.117 2.022 2.117 35,074 +0.10(+5.19%)
Nov 03, 2005 2.013 2.013 2.013 2.013 0 +0.00(+0.00%)
Nov 02, 2005 2.043 2.043 2.013 2.013 7,376 +0.00(+0.00%)
Nov 01, 2005 2.013 2.013 2.013 2.013 5,700 -0.01(-0.59%)
Oct 31, 2005 2.013 2.025 1.933 2.025 7,380 +0.13(+6.93%)
Oct 28, 2005 1.894 1.894 1.894 1.894 469 +0.00(+0.00%)
Oct 27, 2005 1.894 1.894 1.894 1.894 3,561 +0.00(+0.00%)
Oct 26, 2005 1.915 1.915 1.894 1.894 1,854 +0.00(+0.00%)
Oct 25, 2005 2.007 2.007 1.894 1.894 4,275 -0.01(-0.78%)
Oct 24, 2005 1.924 1.924 1.908 1.909 8,718 -0.03(-1.54%)
Oct 21, 2005 1.938 1.953 1.938 1.938 2,038 +0.04(+2.36%)
Oct 20, 2005 1.938 1.938 1.894 1.894 13,077 -0.05(-2.61%)
Oct 19, 2005 2.013 2.013 1.944 1.944 9,053 -0.04(-1.95%)
Oct 18, 2005 2.028 2.028 1.938 1.983 6,984 -0.03(-1.48%)
Oct 17, 2005 2.013 2.085 2.013 2.013 16,091 +0.01(+0.75%)
Oct 14, 2005 1.998 1.998 1.998 1.998 0 +0.00(+0.00%)
Oct 13, 2005 1.998 1.998 1.998 1.998 335 -0.01(-0.39%)
Oct 12, 2005 2.138 2.138 2.006 2.006 11,293 -0.06(-3.10%)
Oct 11, 2005 1.968 2.070 1.968 2.070 2,826 -0.01(-0.64%)
Oct 10, 2005 1.953 2.083 1.953 2.083 4,023 +0.06(+2.93%)
Oct 07, 2005 2.177 2.177 2.012 2.024 6,179 -0.06(-3.04%)
Oct 06, 2005 2.296 2.296 2.028 2.088 16,195 -0.01(-0.71%)
Oct 05, 2005 2.123 2.123 2.103 2.103 1,656 -0.00(-0.14%)
Oct 04, 2005 2.103 2.105 2.103 2.105 1,317 +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.