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 (%)
Oct 31, 2006 2.834 2.963 2.811 2.867 46,391 +0.07(+2.67%)
Oct 30, 2006 2.817 2.852 2.718 2.793 29,828 +0.03(+1.08%)
Oct 27, 2006 2.721 2.763 2.721 2.763 12,053 +0.04(+1.43%)
Oct 26, 2006 2.748 2.748 2.718 2.724 25,140 +0.00(+0.01%)
Oct 25, 2006 2.730 2.763 2.718 2.724 36,102 -0.00(-0.18%)
Oct 24, 2006 2.763 2.763 2.729 2.729 13,225 +0.01(+0.39%)
Oct 23, 2006 2.748 2.748 2.646 2.718 3,471 +0.06(+2.34%)
Oct 20, 2006 2.748 2.748 2.643 2.656 9,709 -0.09(-3.24%)
Oct 19, 2006 2.763 2.763 2.688 2.745 43,863 +0.07(+2.68%)
Oct 18, 2006 2.688 2.688 2.555 2.673 9,793 +0.11(+4.43%)
Oct 17, 2006 2.688 2.688 2.560 2.560 14,564 -0.11(-4.25%)
Oct 16, 2006 2.688 2.688 2.658 2.673 32,744 +0.05(+1.75%)
Oct 13, 2006 2.634 2.673 2.578 2.627 14,396 -0.02(-0.61%)
Oct 12, 2006 2.539 2.643 2.539 2.643 12,217 -0.03(-1.12%)
Oct 11, 2006 2.679 2.733 2.578 2.673 34,552 -0.01(-0.22%)
Oct 10, 2006 2.682 2.682 2.575 2.679 60,875 +0.05(+2.07%)
Oct 09, 2006 2.595 2.727 2.449 2.625 118,710 +0.21(+8.50%)
Oct 06, 2006 2.282 2.419 2.282 2.419 3,689 +0.00(+0.12%)
Oct 05, 2006 2.345 2.419 2.330 2.416 13,861 +0.07(+3.06%)
Oct 04, 2006 2.419 2.419 2.299 2.345 8,872 -0.04(-1.63%)
Oct 03, 2006 2.345 2.448 2.330 2.383 11,393 +0.07(+2.97%)
Oct 02, 2006 2.318 2.344 2.315 2.315 13,958 -0.03(-1.28%)
Sep 29, 2006 2.407 2.407 2.345 2.345 1,503 +0.01(+0.51%)
Sep 28, 2006 2.351 2.369 2.330 2.333 10,064 -0.09(-3.78%)
Sep 27, 2006 2.431 2.434 2.343 2.424 13,794 -0.01(-0.41%)
Sep 26, 2006 2.461 2.461 2.415 2.434 15,066 -0.03(-1.09%)
Sep 25, 2006 2.389 2.500 2.389 2.461 15,890 +0.07(+3.00%)
Sep 22, 2006 2.383 2.449 2.380 2.389 17,708 +0.03(+1.27%)
Sep 21, 2006 2.345 2.383 2.345 2.360 9,709 +0.03(+1.41%)
Sep 20, 2006 2.449 2.449 2.327 2.327 23,714 -0.06(-2.62%)
Sep 19, 2006 2.449 2.449 2.389 2.389 9,625 -0.01(-0.62%)
Sep 18, 2006 2.434 2.434 2.389 2.404 3,629 -0.03(-1.18%)
Sep 15, 2006 2.449 2.449 2.374 2.433 11,326 +0.01(+0.57%)
Sep 14, 2006 2.434 2.434 2.389 2.419 2,678 -0.01(-0.61%)
Sep 13, 2006 2.374 2.434 2.374 2.434 4,771 +0.00(+0.18%)
Sep 12, 2006 2.430 2.430 2.430 2.430 669 +0.01(+0.41%)
Sep 11, 2006 2.449 2.449 2.419 2.420 14,229 -0.03(-1.20%)
Sep 08, 2006 2.449 2.449 2.449 2.449 5,356 +0.03(+1.23%)
Sep 07, 2006 2.449 2.449 2.409 2.419 2,008 +0.10(+4.38%)
Sep 06, 2006 2.318 2.318 2.318 2.318 334 -0.03(-1.15%)
Sep 05, 2006 2.300 2.345 2.300 2.345 19,238 +0.04(+1.95%)
Sep 01, 2006 2.318 2.374 2.300 2.300 19,837 -0.09(-3.63%)
Aug 31, 2006 2.321 2.389 2.321 2.386 6,933 +0.06(+2.56%)
Aug 30, 2006 2.315 2.327 2.315 2.327 1,004 -0.02(-0.76%)
Aug 29, 2006 2.359 2.359 2.345 2.345 1,104 -0.02(-0.76%)
Aug 28, 2006 2.297 2.363 2.297 2.363 8,370 -0.03(-1.12%)
Aug 25, 2006 2.389 2.425 2.374 2.389 11,885 +0.01(+0.35%)
Aug 24, 2006 2.424 2.445 2.374 2.381 10,864 -0.07(-2.76%)
Aug 23, 2006 2.452 2.452 2.425 2.449 12,364 -0.00(-0.01%)
Aug 22, 2006 2.389 2.449 2.389 2.449 7,483 +0.06(+2.31%)
Aug 21, 2006 2.449 2.449 2.371 2.394 21,571 +0.00(+0.19%)
Aug 18, 2006 2.354 2.389 2.345 2.389 9,769 +0.04(+1.52%)
Aug 17, 2006 2.416 2.419 2.351 2.354 38,332 -0.05(-1.99%)
Aug 16, 2006 2.449 2.449 2.377 2.401 21,702 -0.05(-1.95%)
Aug 15, 2006 2.404 2.449 2.404 2.449 26,115 +0.06(+2.50%)
Aug 14, 2006 2.452 2.452 2.389 2.389 21,270 -0.05(-2.22%)
Aug 11, 2006 2.345 2.464 2.345 2.444 18,900 +0.07(+2.92%)
Aug 10, 2006 2.598 2.598 2.345 2.374 27,287 -0.04(-1.85%)
Aug 09, 2006 2.404 2.434 2.389 2.419 14,791 -0.03(-1.15%)
Aug 08, 2006 2.240 2.581 2.240 2.447 64,735 +0.06(+2.68%)
Aug 07, 2006 2.610 2.610 2.279 2.383 76,356 -0.10(-3.86%)
Aug 04, 2006 2.512 2.539 2.464 2.479 106,864 +0.02(+0.97%)
Aug 03, 2006 2.688 2.688 2.440 2.455 162,091 -0.18(-6.70%)
Aug 02, 2006 2.479 2.837 2.387 2.631 546,310 +0.26(+10.82%)
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.