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

Herzfeld Caribbean (NQ: CUBA )

2.475 -0.005 (-0.20%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 22, 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, 2005 1.990 2.002 1.971 1.976 3,115 -0.09(-4.30%)
Aug 30, 2005 1.971 2.064 1.961 2.064 8,697 +0.07(+3.26%)
Aug 29, 2005 2.049 2.049 1.987 1.999 6,120 -0.05(-2.42%)
Aug 26, 2005 2.048 2.049 2.048 2.049 1,449 +0.03(+1.32%)
Aug 25, 2005 2.064 2.064 2.022 2.022 1,588 -0.02(-0.85%)
Aug 24, 2005 2.148 2.148 2.040 2.040 4,767 +0.03(+1.70%)
Aug 23, 2005 2.095 2.095 2.005 2.005 86,908 -0.00(-0.15%)
Aug 22, 2005 1.999 2.008 1.996 2.008 4,187 -0.06(-3.00%)
Aug 19, 2005 1.999 2.071 1.999 2.071 2,138 +0.00(+0.00%)
Aug 18, 2005 2.064 2.071 1.996 2.071 9,341 -0.02(-0.74%)
Aug 17, 2005 2.064 2.086 2.064 2.086 2,577 -0.06(-2.61%)
Aug 16, 2005 2.139 2.142 2.111 2.142 9,841 +0.00(+0.00%)
Aug 15, 2005 2.157 2.157 2.020 2.142 16,428 +0.06(+2.99%)
Aug 12, 2005 2.018 2.080 2.018 2.080 1,298 +0.00(+0.00%)
Aug 11, 2005 2.095 2.095 2.080 2.080 2,254 +0.02(+0.96%)
Aug 10, 2005 2.126 2.142 2.060 2.060 8,636 -0.07(-3.12%)
Aug 09, 2005 2.033 2.126 2.033 2.126 9,245 +0.12(+6.04%)
Aug 08, 2005 2.064 2.064 2.005 2.005 17,201 -0.14(-6.38%)
Aug 05, 2005 2.142 2.142 2.142 2.142 0 +0.00(+0.00%)
Aug 04, 2005 2.142 2.142 2.142 2.142 4,390 +0.01(+0.61%)
Aug 03, 2005 2.067 2.142 2.055 2.129 5,025 +0.03(+1.60%)
Aug 02, 2005 2.127 2.127 2.095 2.095 4,509 +0.03(+1.35%)
Aug 01, 2005 2.167 2.167 2.067 2.067 1,868 -0.01(-0.60%)
Jul 29, 2005 2.058 2.142 2.058 2.080 16,432 -0.01(-0.71%)
Jul 28, 2005 2.097 2.097 2.095 2.095 966 +0.11(+5.44%)
Jul 27, 2005 2.130 2.130 1.987 1.987 11,603 -0.09(-4.48%)
Jul 26, 2005 2.126 2.126 2.064 2.080 3,543 -0.05(-2.19%)
Jul 25, 2005 2.173 2.173 2.126 2.126 5,315 -0.02(-0.72%)
Jul 22, 2005 2.142 2.142 2.142 2.142 1,610 -0.03(-1.43%)
Jul 21, 2005 2.139 2.173 2.136 2.173 15,414 +0.03(+1.60%)
Jul 20, 2005 2.123 2.139 2.095 2.139 6,120 +0.06(+2.84%)
Jul 19, 2005 2.080 2.080 2.080 2.080 7,086 +0.01(+0.57%)
Jul 18, 2005 2.024 2.068 2.024 2.068 2,254 -0.01(-0.42%)
Jul 15, 2005 2.077 2.077 2.077 2.077 554 -0.01(-0.30%)
Jul 14, 2005 2.089 2.089 2.083 2.083 7,409 -0.01(-0.58%)
Jul 13, 2005 2.176 2.176 1.997 2.095 21,289 -0.01(-0.37%)
Jul 12, 2005 2.064 2.111 2.064 2.103 38,253 +0.02(+0.95%)
Jul 11, 2005 2.015 2.126 2.008 2.083 60,458 +0.08(+4.03%)
Jul 08, 2005 1.999 2.002 1.999 2.002 19,005 +0.06(+2.87%)
Jul 07, 2005 1.987 1.987 1.946 1.946 1,072 -0.01(-0.29%)
Jul 06, 2005 1.950 1.952 1.950 1.952 663 +0.02(+1.03%)
Jul 05, 2005 1.932 1.932 1.932 1.932 1,932 +0.02(+1.20%)
Jul 01, 2005 1.943 1.943 1.909 1.909 13,529 -0.05(-2.38%)
Jun 30, 2005 1.956 1.956 1.956 1.956 0 +0.00(+0.00%)
Jun 29, 2005 1.956 1.999 1.956 1.956 20,693 +0.00(+0.00%)
Jun 28, 2005 1.956 1.956 1.956 1.956 644 +0.00(+0.00%)
Jun 27, 2005 1.956 1.956 1.956 1.956 1,314 +0.00(+0.00%)
Jun 24, 2005 1.956 1.956 1.956 1.956 13,851 +0.00(+0.00%)
Jun 23, 2005 1.981 1.981 1.956 1.956 7,086 +0.00(+0.00%)
Jun 22, 2005 1.987 1.987 1.956 1.956 21,615 -0.03(-1.47%)
Jun 21, 2005 1.965 1.990 1.965 1.985 16,435 +0.03(+1.33%)
Jun 20, 2005 1.965 1.965 1.931 1.959 12,759 +0.03(+1.77%)
Jun 17, 2005 1.950 1.950 1.925 1.925 3,221 -0.01(-0.32%)
Jun 16, 2005 1.925 1.953 1.915 1.931 67,770 +0.07(+3.49%)
Jun 15, 2005 1.866 1.866 1.866 1.866 644 -0.05(-2.59%)
Jun 14, 2005 1.928 1.928 1.915 1.915 13,529 +0.06(+3.18%)
Jun 13, 2005 1.856 1.873 1.856 1.856 25,126 -0.08(-4.01%)
Jun 10, 2005 1.934 1.934 1.934 1.934 1,488 +0.07(+3.66%)
Jun 09, 2005 1.872 1.872 1.866 1.866 6,442 -0.01(-0.33%)
Jun 08, 2005 1.872 1.872 1.872 1.872 1,610 +0.00(+0.17%)
Jun 07, 2005 1.869 1.872 1.869 1.869 4,909 +0.00(+0.17%)
Jun 06, 2005 1.956 1.956 1.850 1.866 12,115 +0.03(+1.52%)
Jun 03, 2005 1.838 1.838 1.838 1.838 0 +0.00(+0.00%)
Jun 02, 2005 1.865 1.865 1.838 1.838 5,028 -0.13(-6.43%)
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.