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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 20, 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, 2006 2.412 2.483 2.412 2.480 6,671 +0.06(+2.57%)
Aug 30, 2006 2.406 2.418 2.406 2.418 966 -0.02(-0.76%)
Aug 29, 2006 2.452 2.452 2.437 2.437 1,063 -0.02(-0.76%)
Aug 28, 2006 2.387 2.455 2.387 2.455 8,053 -0.03(-1.13%)
Aug 25, 2006 2.483 2.521 2.468 2.483 11,435 +0.01(+0.35%)
Aug 24, 2006 2.519 2.541 2.468 2.475 10,453 -0.07(-2.77%)
Aug 23, 2006 2.549 2.549 2.520 2.545 11,896 -0.00(-0.01%)
Aug 22, 2006 2.483 2.546 2.483 2.546 7,199 +0.06(+2.31%)
Aug 21, 2006 2.546 2.546 2.465 2.488 20,755 +0.00(+0.19%)
Aug 18, 2006 2.446 2.483 2.437 2.483 9,399 +0.04(+1.52%)
Aug 17, 2006 2.511 2.514 2.443 2.446 36,881 -0.05(-1.99%)
Aug 16, 2006 2.546 2.546 2.471 2.496 20,880 -0.05(-1.95%)
Aug 15, 2006 2.499 2.546 2.499 2.546 25,126 +0.06(+2.50%)
Aug 14, 2006 2.549 2.549 2.483 2.483 20,465 -0.06(-2.22%)
Aug 11, 2006 2.437 2.561 2.437 2.540 18,184 +0.07(+2.92%)
Aug 10, 2006 2.701 2.701 2.437 2.468 26,253 -0.05(-1.85%)
Aug 09, 2006 2.499 2.530 2.483 2.514 14,231 -0.03(-1.15%)
Aug 08, 2006 2.328 2.683 2.328 2.544 62,284 +0.07(+2.68%)
Aug 07, 2006 2.713 2.713 2.369 2.477 73,465 -0.10(-3.86%)
Aug 04, 2006 2.611 2.639 2.561 2.577 102,818 +0.02(+0.97%)
Aug 03, 2006 2.794 2.794 2.536 2.552 155,954 -0.18(-6.70%)
Aug 02, 2006 2.577 2.949 2.481 2.735 525,625 +0.27(+10.82%)
Aug 01, 2006 2.468 2.468 2.347 2.468 251,853 +0.28(+12.77%)
Jul 31, 2006 2.173 2.189 2.173 2.189 7,409 -0.02(-1.12%)
Jul 28, 2006 2.213 2.213 2.213 2.213 1,288 +0.00(+0.00%)
Jul 27, 2006 2.213 2.213 2.213 2.213 1,610 +0.00(+0.07%)
Jul 26, 2006 2.212 2.212 2.212 2.212 1,868 -0.02(-1.04%)
Jul 25, 2006 2.235 2.235 2.204 2.235 17,871 +0.01(+0.42%)
Jul 24, 2006 2.173 2.235 2.173 2.226 3,868 +0.01(+0.42%)
Jul 21, 2006 2.216 2.216 2.216 2.216 0 +0.00(+0.00%)
Jul 20, 2006 2.216 2.216 2.216 2.216 0 +0.00(+0.00%)
Jul 19, 2006 2.215 2.216 2.215 2.216 1,932 -0.06(-2.59%)
Jul 18, 2006 2.204 2.275 2.204 2.275 4,348 +0.07(+3.24%)
Jul 17, 2006 2.173 2.204 2.173 2.204 14,840 -0.07(-3.01%)
Jul 14, 2006 2.397 2.397 2.272 2.272 9,670 -0.10(-4.31%)
Jul 13, 2006 2.375 2.375 2.375 2.375 1,932 +0.04(+1.86%)
Jul 12, 2006 2.434 2.434 2.314 2.331 1,617 -0.11(-4.33%)
Jul 11, 2006 2.294 2.468 2.294 2.437 36,191 +0.14(+6.08%)
Jul 10, 2006 2.297 2.297 2.297 2.297 0 +0.00(+0.00%)
Jul 07, 2006 2.297 2.297 2.297 2.297 0 +0.00(+0.00%)
Jul 06, 2006 2.176 2.297 2.176 2.297 29,307 +0.02(+0.69%)
Jul 05, 2006 2.281 2.281 2.281 2.281 322 -0.07(-2.92%)
Jul 03, 2006 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Jun 30, 2006 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Jun 29, 2006 2.350 2.350 2.350 2.350 1,610 -0.00(-0.13%)
Jun 28, 2006 2.353 2.353 2.353 2.353 0 +0.00(+0.00%)
Jun 27, 2006 2.353 2.353 2.353 2.353 0 +0.00(+0.00%)
Jun 26, 2006 2.353 2.353 2.353 2.353 644 +0.10(+4.41%)
Jun 23, 2006 2.254 2.254 2.254 2.254 402 +0.02(+0.83%)
Jun 22, 2006 2.238 2.238 2.235 2.235 7,067 -0.12(-5.01%)
Jun 21, 2006 2.353 2.353 2.353 2.353 1,288 +0.12(+5.28%)
Jun 20, 2006 2.235 2.235 2.235 2.235 0 +0.00(+0.00%)
Jun 19, 2006 2.235 2.235 2.235 2.235 0 +0.00(+0.00%)
Jun 16, 2006 2.235 2.235 2.235 2.235 0 +0.00(+0.00%)
Jun 15, 2006 2.235 2.235 2.235 2.235 653 -0.03(-1.37%)
Jun 14, 2006 2.266 2.266 2.266 2.266 1,610 -0.03(-1.19%)
Jun 13, 2006 2.266 2.293 2.266 2.293 3,192 +0.01(+0.38%)
Jun 12, 2006 2.266 2.297 2.266 2.285 18,364 +0.02(+0.82%)
Jun 09, 2006 2.287 2.287 2.266 2.266 2,705 +0.00(+0.00%)
Jun 08, 2006 2.297 2.393 2.235 2.266 26,733 -0.15(-6.05%)
Jun 07, 2006 2.251 2.437 2.235 2.412 24,437 +0.15(+6.44%)
Jun 06, 2006 2.266 2.274 2.266 2.266 19,234 +0.02(+0.69%)
Jun 05, 2006 2.282 2.288 2.251 2.251 15,971 -0.03(-1.36%)
Jun 02, 2006 2.282 2.282 2.282 2.282 0 +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.