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

Herzfeld Caribbean (NQ: CUBA )

2.455 -0.016 (-0.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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, 2005 1.870 1.944 1.840 1.895 24,013 +0.09(+4.92%)
Jan 28, 2005 1.852 1.855 1.806 1.806 8,153 -0.00(-0.17%)
Jan 27, 2005 1.791 1.809 1.791 1.809 2,282 -0.04(-2.32%)
Jan 26, 2005 1.852 1.855 1.852 1.852 3,290 +0.04(+2.20%)
Jan 25, 2005 1.791 1.812 1.788 1.812 19,568 +0.03(+1.72%)
Jan 24, 2005 1.711 1.809 1.711 1.781 9,457 +0.02(+0.87%)
Jan 21, 2005 1.778 1.788 1.766 1.766 19,812 -0.03(-1.44%)
Jan 20, 2005 1.781 1.792 1.781 1.792 5,870 -0.05(-2.60%)
Jan 19, 2005 1.802 1.849 1.800 1.840 5,821 -0.01(-0.50%)
Jan 18, 2005 1.797 1.849 1.791 1.849 37,831 +0.03(+1.86%)
Jan 14, 2005 1.870 1.870 1.815 1.815 15,051 +0.00(+0.08%)
Jan 13, 2005 1.812 1.831 1.812 1.814 2,935 -0.01(-0.59%)
Jan 12, 2005 1.812 1.824 1.809 1.824 29,225 +0.01(+0.74%)
Jan 11, 2005 1.794 1.829 1.794 1.811 44,113 +0.01(+0.39%)
Jan 10, 2005 1.739 1.806 1.739 1.804 14,023 -0.01(-0.31%)
Jan 07, 2005 1.754 1.824 1.754 1.809 32,398 -0.01(-0.66%)
Jan 06, 2005 1.735 1.834 1.735 1.821 67,780 -0.00(-0.17%)
Jan 05, 2005 1.711 1.834 1.711 1.824 38,177 -0.01(-0.33%)
Jan 04, 2005 1.794 1.834 1.794 1.831 27,232 +0.05(+2.75%)
Jan 03, 2005 1.840 1.870 1.778 1.781 82,186 -0.06(-3.17%)
Dec 31, 2004 1.794 1.840 1.827 1.840 11,088 +0.01(+0.67%)
Dec 30, 2004 1.778 1.827 1.754 1.827 112,843 +0.06(+3.29%)
Dec 29, 2004 1.778 1.837 1.751 1.769 35,874 -0.01(-0.52%)
Dec 28, 2004 1.769 1.834 1.769 1.778 20,872 +0.00(+0.00%)
Dec 27, 2004 1.809 1.809 1.766 1.778 3,913 -0.02(-1.19%)
Dec 23, 2004 1.772 1.803 1.751 1.800 32,939 +0.03(+1.86%)
Dec 22, 2004 1.769 1.791 1.763 1.767 9,457 -0.01(-0.29%)
Dec 21, 2004 1.732 1.781 1.732 1.772 50,551 +0.07(+3.96%)
Dec 20, 2004 1.702 1.786 1.702 1.705 53,812 -0.09(-4.96%)
Dec 17, 2004 1.729 1.794 1.726 1.794 16,632 +0.02(+1.33%)
Dec 16, 2004 1.720 1.837 1.699 1.770 42,397 +0.05(+2.72%)
Dec 15, 2004 1.714 1.785 1.714 1.723 36,853 -0.04(-2.26%)
Dec 14, 2004 1.717 1.812 1.699 1.763 70,445 +0.08(+4.55%)
Dec 13, 2004 1.720 1.791 1.686 1.686 27,395 -0.02(-0.90%)
Dec 10, 2004 1.582 1.769 1.579 1.702 50,224 -0.10(-5.45%)
Dec 09, 2004 1.708 1.800 1.653 1.800 46,963 +0.12(+6.92%)
Dec 08, 2004 1.686 1.751 1.653 1.683 47,942 +0.05(+2.81%)
Dec 07, 2004 1.637 1.637 1.637 1.637 0 +0.00(+0.00%)
Dec 06, 2004 1.640 1.686 1.637 1.637 5,218 -0.07(-4.13%)
Dec 03, 2004 1.751 1.751 1.702 1.708 15,654 +0.01(+0.54%)
Dec 02, 2004 1.625 1.745 1.625 1.699 17,937 +0.08(+5.12%)
Dec 01, 2004 1.616 1.616 1.616 1.616 0 +0.00(+0.00%)
Nov 30, 2004 1.704 1.704 1.610 1.616 3,261 -0.01(-0.57%)
Nov 29, 2004 1.567 1.640 1.567 1.625 9,457 +0.02(+1.15%)
Nov 26, 2004 1.604 1.607 1.604 1.607 7,174 +0.01(+0.58%)
Nov 24, 2004 1.597 1.597 1.597 1.597 0 +0.00(+0.00%)
Nov 23, 2004 1.585 1.628 1.585 1.597 4,565 +0.01(+0.39%)
Nov 22, 2004 1.579 1.637 1.573 1.591 11,740 +0.02(+0.97%)
Nov 19, 2004 1.576 1.622 1.576 1.576 23,807 -0.01(-0.58%)
Nov 18, 2004 1.588 1.668 1.570 1.585 33,592 +0.01(+0.39%)
Nov 17, 2004 1.564 1.987 1.564 1.579 320,591 +0.00(+0.00%)
Nov 16, 2004 1.548 1.591 1.548 1.579 37,505 +0.01(+0.78%)
Nov 15, 2004 1.555 1.604 1.555 1.567 33,265 +0.04(+2.59%)
Nov 12, 2004 1.555 1.555 1.527 1.527 1,630 -0.03(-1.95%)
Nov 11, 2004 1.536 1.558 1.518 1.558 15,328 -0.01(-0.39%)
Nov 10, 2004 1.610 1.610 1.564 1.564 1,956 -0.00(-0.20%)
Nov 09, 2004 1.533 1.591 1.530 1.567 13,045 +0.04(+2.40%)
Nov 08, 2004 1.591 1.610 1.521 1.530 28,373 +0.02(+1.22%)
Nov 05, 2004 1.548 1.552 1.496 1.512 55,769 +0.02(+1.65%)
Nov 04, 2004 1.490 1.490 1.487 1.487 11,414 +0.00(+0.00%)
Nov 03, 2004 1.607 1.607 1.487 1.487 19,568 -0.07(-4.34%)
Nov 02, 2004 1.552 1.555 1.552 1.555 3,587 +0.08(+5.41%)
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.