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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.050 (+2.04%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 24, 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 2.351 2.417 2.351 2.388 7,920 -0.06(-2.50%)
Jan 30, 2006 2.299 2.449 2.299 2.449 5,552 +0.06(+2.70%)
Jan 27, 2006 2.465 2.465 2.269 2.385 24,363 -0.04(-1.64%)
Jan 26, 2006 2.413 2.425 2.413 2.425 12,166 +0.01(+0.51%)
Jan 25, 2006 2.346 2.413 2.346 2.413 2,613 +0.00(+0.00%)
Jan 24, 2006 2.326 2.413 2.326 2.413 4,572 +0.10(+4.37%)
Jan 23, 2006 2.312 2.312 2.312 2.312 333 -0.08(-3.28%)
Jan 20, 2006 2.413 2.413 2.390 2.390 6,205 -0.02(-0.81%)
Jan 19, 2006 2.391 2.409 2.357 2.409 5,389 -0.00(-0.13%)
Jan 18, 2006 2.413 2.413 2.386 2.413 8,198 +0.08(+3.50%)
Jan 17, 2006 2.338 2.406 2.308 2.331 5,261 -0.07(-2.74%)
Jan 13, 2006 2.220 2.428 2.220 2.397 3,285 +0.13(+5.64%)
Jan 12, 2006 2.348 2.388 2.253 2.269 19,271 -0.08(-3.39%)
Jan 11, 2006 2.550 2.550 2.348 2.348 13,065 -0.08(-3.40%)
Jan 10, 2006 2.419 2.431 2.348 2.431 26,192 +0.06(+2.32%)
Jan 09, 2006 2.428 2.428 2.376 2.376 1,224 -0.04(-1.77%)
Jan 06, 2006 2.348 2.425 2.348 2.419 7,950 +0.06(+2.38%)
Jan 05, 2006 2.348 2.419 2.348 2.362 11,490 +0.02(+0.99%)
Jan 04, 2006 2.416 2.419 2.241 2.339 40,508 -0.05(-2.18%)
Jan 03, 2006 2.480 2.480 2.308 2.391 30,670 -0.04(-1.64%)
Dec 30, 2005 2.391 2.431 2.391 2.431 6,205 +0.04(+1.49%)
Dec 29, 2005 2.431 2.431 2.395 2.395 653 -0.04(-1.47%)
Dec 28, 2005 2.431 2.431 2.431 2.431 4,246 -0.01(-0.50%)
Dec 27, 2005 2.593 2.593 2.443 2.443 13,391 -0.03(-1.24%)
Dec 23, 2005 2.449 2.474 2.449 2.474 1,959 +0.02(+0.75%)
Dec 22, 2005 2.443 2.455 2.443 2.455 17,886 +0.01(+0.25%)
Dec 21, 2005 2.449 2.449 2.449 2.449 8,165 -0.01(-0.34%)
Dec 20, 2005 2.449 2.477 2.449 2.458 10,125 -0.02(-0.66%)
Dec 19, 2005 2.541 2.541 2.449 2.474 5,454 -0.07(-2.65%)
Dec 16, 2005 2.449 2.587 2.449 2.541 19,388 -0.05(-1.89%)
Dec 15, 2005 2.526 2.709 2.495 2.590 22,658 +0.14(+5.75%)
Dec 14, 2005 2.403 2.465 2.350 2.449 33,355 +0.05(+1.91%)
Dec 13, 2005 2.357 2.403 2.357 2.403 17,618 +0.11(+4.67%)
Dec 12, 2005 2.388 2.388 2.296 2.296 6,859 -0.09(-3.85%)
Dec 09, 2005 2.403 2.403 2.302 2.388 18,121 +0.06(+2.60%)
Dec 08, 2005 2.312 2.373 2.281 2.327 10,599 -0.01(-0.63%)
Dec 07, 2005 2.357 2.357 2.339 2.342 9,308 +0.03(+1.39%)
Dec 06, 2005 2.413 2.510 2.296 2.310 24,931 -0.04(-1.89%)
Dec 05, 2005 2.492 2.492 2.293 2.354 14,587 -0.02(-0.77%)
Dec 02, 2005 2.373 2.388 2.360 2.373 21,884 +0.09(+4.03%)
Dec 01, 2005 2.364 2.364 2.250 2.281 15,678 -0.02(-0.80%)
Nov 30, 2005 2.269 2.312 2.143 2.299 45,022 +0.05(+2.18%)
Nov 29, 2005 2.140 2.290 2.140 2.250 19,336 +0.11(+5.15%)
Nov 28, 2005 2.143 2.143 2.140 2.140 1,152 +0.07(+3.53%)
Nov 25, 2005 2.143 2.143 2.067 2.067 2,704 -0.07(-3.41%)
Nov 23, 2005 2.171 2.171 2.140 2.140 15,188 +0.06(+3.04%)
Nov 22, 2005 2.168 2.174 2.077 2.077 28,155 -0.00(-0.24%)
Nov 21, 2005 2.067 2.112 2.067 2.082 2,857 +0.00(+0.00%)
Nov 18, 2005 2.082 2.082 2.082 2.082 4,246 +0.01(+0.43%)
Nov 17, 2005 2.174 2.174 2.073 2.073 11,118 +0.02(+0.91%)
Nov 16, 2005 2.171 2.174 2.054 2.054 12,653 +0.02(+0.90%)
Nov 15, 2005 2.036 2.036 2.036 2.036 0 +0.00(+0.00%)
Nov 14, 2005 2.036 2.036 2.036 2.036 0 +0.00(+0.00%)
Nov 11, 2005 2.005 2.036 2.005 2.036 3,596 -0.10(-4.73%)
Nov 10, 2005 2.143 2.174 2.067 2.137 7,767 +0.06(+3.10%)
Nov 09, 2005 2.158 2.158 2.073 2.073 979 -0.10(-4.65%)
Nov 08, 2005 2.174 2.174 2.155 2.174 1,959 +0.06(+2.88%)
Nov 07, 2005 2.174 2.174 2.113 2.113 7,587 -0.06(-2.80%)
Nov 04, 2005 2.165 2.174 2.076 2.174 34,165 +0.11(+5.19%)
Nov 03, 2005 2.067 2.067 2.067 2.067 0 +0.00(+0.00%)
Nov 02, 2005 2.097 2.097 2.067 2.067 7,185 +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.