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 (%)
Jan 31, 2006 2.293 2.357 2.293 2.330 8,119 -0.06(-2.50%)
Jan 30, 2006 2.243 2.389 2.243 2.389 5,691 +0.06(+2.70%)
Jan 27, 2006 2.404 2.404 2.213 2.327 24,973 -0.04(-1.64%)
Jan 26, 2006 2.354 2.366 2.354 2.366 12,471 +0.01(+0.51%)
Jan 25, 2006 2.289 2.354 2.289 2.354 2,678 +0.00(+0.00%)
Jan 24, 2006 2.269 2.354 2.269 2.354 4,687 +0.10(+4.37%)
Jan 23, 2006 2.255 2.255 2.255 2.255 341 -0.08(-3.28%)
Jan 20, 2006 2.354 2.354 2.331 2.331 6,361 -0.02(-0.81%)
Jan 19, 2006 2.332 2.351 2.300 2.351 5,524 -0.00(-0.13%)
Jan 18, 2006 2.354 2.354 2.328 2.354 8,403 +0.08(+3.50%)
Jan 17, 2006 2.280 2.348 2.252 2.274 5,393 -0.06(-2.74%)
Jan 13, 2006 2.165 2.369 2.165 2.338 3,368 +0.12(+5.64%)
Jan 12, 2006 2.291 2.330 2.198 2.213 19,753 -0.08(-3.39%)
Jan 11, 2006 2.488 2.488 2.291 2.291 13,392 -0.08(-3.40%)
Jan 10, 2006 2.360 2.371 2.291 2.371 26,848 +0.05(+2.32%)
Jan 09, 2006 2.369 2.369 2.318 2.318 1,255 -0.04(-1.77%)
Jan 06, 2006 2.291 2.366 2.291 2.360 8,149 +0.05(+2.38%)
Jan 05, 2006 2.291 2.360 2.291 2.305 11,778 +0.02(+0.99%)
Jan 04, 2006 2.357 2.360 2.186 2.282 41,523 -0.05(-2.18%)
Jan 03, 2006 2.419 2.419 2.251 2.333 31,438 -0.04(-1.64%)
Dec 30, 2005 2.333 2.371 2.333 2.371 6,361 +0.03(+1.49%)
Dec 29, 2005 2.371 2.371 2.337 2.337 669 -0.03(-1.47%)
Dec 28, 2005 2.371 2.371 2.371 2.371 4,352 -0.01(-0.50%)
Dec 27, 2005 2.530 2.530 2.383 2.383 13,727 -0.03(-1.24%)
Dec 23, 2005 2.389 2.413 2.389 2.413 2,008 +0.02(+0.75%)
Dec 22, 2005 2.383 2.395 2.383 2.395 18,334 +0.01(+0.25%)
Dec 21, 2005 2.389 2.389 2.389 2.389 8,370 -0.01(-0.34%)
Dec 20, 2005 2.389 2.416 2.389 2.397 10,379 -0.02(-0.66%)
Dec 19, 2005 2.479 2.479 2.389 2.413 5,591 -0.07(-2.65%)
Dec 16, 2005 2.389 2.524 2.389 2.479 19,874 -0.05(-1.89%)
Dec 15, 2005 2.464 2.643 2.434 2.527 23,225 +0.14(+5.75%)
Dec 14, 2005 2.345 2.404 2.292 2.389 34,190 +0.04(+1.91%)
Dec 13, 2005 2.300 2.345 2.300 2.345 18,059 +0.10(+4.67%)
Dec 12, 2005 2.330 2.330 2.240 2.240 7,031 -0.09(-3.85%)
Dec 09, 2005 2.345 2.345 2.246 2.330 18,575 +0.06(+2.60%)
Dec 08, 2005 2.255 2.315 2.225 2.271 10,864 -0.01(-0.63%)
Dec 07, 2005 2.300 2.300 2.282 2.285 9,542 +0.03(+1.39%)
Dec 06, 2005 2.354 2.449 2.240 2.254 25,556 -0.04(-1.89%)
Dec 05, 2005 2.431 2.431 2.237 2.297 14,952 -0.02(-0.77%)
Dec 02, 2005 2.315 2.330 2.302 2.315 22,432 +0.09(+4.03%)
Dec 01, 2005 2.306 2.306 2.195 2.225 16,070 -0.02(-0.80%)
Nov 30, 2005 2.213 2.255 2.091 2.243 46,150 +0.05(+2.18%)
Nov 29, 2005 2.088 2.234 2.088 2.195 19,820 +0.11(+5.15%)
Nov 28, 2005 2.091 2.091 2.088 2.088 1,181 +0.07(+3.53%)
Nov 25, 2005 2.091 2.091 2.017 2.017 2,772 -0.07(-3.41%)
Nov 23, 2005 2.118 2.118 2.087 2.088 15,568 +0.06(+3.04%)
Nov 22, 2005 2.115 2.121 2.026 2.026 28,860 -0.00(-0.24%)
Nov 21, 2005 2.016 2.061 2.016 2.031 2,929 +0.00(+0.00%)
Nov 18, 2005 2.031 2.031 2.031 2.031 4,352 +0.01(+0.43%)
Nov 17, 2005 2.121 2.121 2.022 2.022 11,396 +0.02(+0.91%)
Nov 16, 2005 2.118 2.121 2.004 2.004 12,970 +0.02(+0.90%)
Nov 15, 2005 1.986 1.986 1.986 1.986 0 +0.00(+0.00%)
Nov 14, 2005 1.986 1.986 1.986 1.986 0 +0.00(+0.00%)
Nov 11, 2005 1.956 1.986 1.956 1.986 3,686 -0.10(-4.73%)
Nov 10, 2005 2.091 2.121 2.016 2.085 7,961 +0.06(+3.10%)
Nov 09, 2005 2.106 2.106 2.022 2.022 1,004 -0.10(-4.65%)
Nov 08, 2005 2.121 2.121 2.103 2.121 2,008 +0.06(+2.88%)
Nov 07, 2005 2.121 2.121 2.061 2.061 7,777 -0.06(-2.80%)
Nov 04, 2005 2.112 2.121 2.025 2.121 35,021 +0.10(+5.19%)
Nov 03, 2005 2.016 2.016 2.016 2.016 0 +0.00(+0.00%)
Nov 02, 2005 2.046 2.046 2.016 2.016 7,365 +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.