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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM 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 (%)
Oct 31, 2006 2.905 3.037 2.881 2.939 45,257 +0.08(+2.67%)
Oct 30, 2006 2.887 2.924 2.786 2.863 29,099 +0.03(+1.08%)
Oct 27, 2006 2.789 2.832 2.789 2.832 11,758 +0.04(+1.43%)
Oct 26, 2006 2.817 2.817 2.786 2.792 24,526 +0.00(+0.01%)
Oct 25, 2006 2.798 2.832 2.786 2.792 35,220 -0.01(-0.18%)
Oct 24, 2006 2.832 2.832 2.797 2.797 12,901 +0.01(+0.39%)
Oct 23, 2006 2.817 2.817 2.713 2.786 3,387 +0.06(+2.34%)
Oct 20, 2006 2.817 2.817 2.709 2.722 9,472 -0.09(-3.24%)
Oct 19, 2006 2.832 2.832 2.755 2.814 42,791 +0.07(+2.68%)
Oct 18, 2006 2.755 2.755 2.619 2.740 9,553 +0.12(+4.43%)
Oct 17, 2006 2.755 2.755 2.624 2.624 14,208 -0.12(-4.25%)
Oct 16, 2006 2.755 2.755 2.725 2.740 31,944 +0.05(+1.75%)
Oct 13, 2006 2.700 2.740 2.643 2.693 14,045 -0.02(-0.61%)
Oct 12, 2006 2.602 2.709 2.602 2.709 11,918 -0.03(-1.12%)
Oct 11, 2006 2.746 2.801 2.642 2.740 33,708 -0.01(-0.22%)
Oct 10, 2006 2.749 2.749 2.639 2.746 59,387 +0.06(+2.06%)
Oct 09, 2006 2.661 2.795 2.510 2.691 115,809 +0.21(+8.50%)
Oct 06, 2006 2.339 2.480 2.339 2.480 3,599 +0.00(+0.12%)
Oct 05, 2006 2.403 2.480 2.388 2.477 13,522 +0.07(+3.06%)
Oct 04, 2006 2.480 2.480 2.356 2.403 8,655 -0.04(-1.63%)
Oct 03, 2006 2.403 2.510 2.388 2.443 11,115 +0.07(+2.97%)
Oct 02, 2006 2.376 2.403 2.373 2.373 13,617 -0.03(-1.28%)
Sep 29, 2006 2.468 2.468 2.403 2.403 1,466 +0.01(+0.51%)
Sep 28, 2006 2.409 2.428 2.388 2.391 9,818 -0.09(-3.78%)
Sep 27, 2006 2.492 2.495 2.401 2.485 13,457 -0.01(-0.41%)
Sep 26, 2006 2.523 2.523 2.476 2.495 14,698 -0.03(-1.09%)
Sep 25, 2006 2.449 2.563 2.449 2.523 15,501 +0.07(+3.00%)
Sep 22, 2006 2.443 2.510 2.440 2.449 17,275 +0.03(+1.27%)
Sep 21, 2006 2.403 2.443 2.403 2.419 9,472 +0.03(+1.41%)
Sep 20, 2006 2.510 2.510 2.385 2.385 23,135 -0.06(-2.62%)
Sep 19, 2006 2.510 2.510 2.449 2.449 9,390 -0.02(-0.62%)
Sep 18, 2006 2.495 2.495 2.449 2.465 3,540 -0.03(-1.18%)
Sep 15, 2006 2.510 2.510 2.434 2.494 11,049 +0.01(+0.57%)
Sep 14, 2006 2.495 2.495 2.449 2.480 2,613 -0.02(-0.61%)
Sep 13, 2006 2.434 2.495 2.434 2.495 4,654 +0.00(+0.18%)
Sep 12, 2006 2.491 2.491 2.491 2.491 653 +0.01(+0.41%)
Sep 11, 2006 2.510 2.510 2.480 2.481 13,881 -0.03(-1.19%)
Sep 08, 2006 2.510 2.510 2.510 2.510 5,226 +0.03(+1.23%)
Sep 07, 2006 2.510 2.510 2.470 2.480 1,959 +0.10(+4.38%)
Sep 06, 2006 2.376 2.376 2.376 2.376 326 -0.03(-1.15%)
Sep 05, 2006 2.357 2.403 2.357 2.403 18,768 +0.05(+1.95%)
Sep 01, 2006 2.376 2.434 2.357 2.357 19,352 -0.09(-3.63%)
Aug 31, 2006 2.379 2.449 2.379 2.446 6,764 +0.06(+2.56%)
Aug 30, 2006 2.373 2.385 2.373 2.385 979 -0.02(-0.76%)
Aug 29, 2006 2.418 2.418 2.403 2.403 1,077 -0.02(-0.76%)
Aug 28, 2006 2.354 2.422 2.354 2.422 8,165 -0.03(-1.12%)
Aug 25, 2006 2.449 2.486 2.434 2.449 11,595 +0.01(+0.35%)
Aug 24, 2006 2.485 2.506 2.434 2.441 10,599 -0.07(-2.77%)
Aug 23, 2006 2.514 2.514 2.486 2.510 12,062 -0.00(-0.01%)
Aug 22, 2006 2.449 2.510 2.449 2.510 7,300 +0.06(+2.31%)
Aug 21, 2006 2.510 2.510 2.431 2.454 21,044 +0.00(+0.19%)
Aug 18, 2006 2.413 2.449 2.403 2.449 9,531 +0.04(+1.52%)
Aug 17, 2006 2.477 2.480 2.409 2.413 37,395 -0.05(-1.99%)
Aug 16, 2006 2.510 2.510 2.437 2.462 21,172 -0.05(-1.95%)
Aug 15, 2006 2.465 2.510 2.465 2.510 25,476 +0.06(+2.50%)
Aug 14, 2006 2.514 2.514 2.449 2.449 20,750 -0.06(-2.22%)
Aug 11, 2006 2.403 2.526 2.403 2.505 18,438 +0.07(+2.92%)
Aug 10, 2006 2.664 2.664 2.403 2.434 26,620 -0.05(-1.85%)
Aug 09, 2006 2.465 2.495 2.449 2.480 14,430 -0.03(-1.15%)
Aug 08, 2006 2.296 2.646 2.296 2.509 63,153 +0.07(+2.68%)
Aug 07, 2006 2.676 2.676 2.336 2.443 74,490 -0.10(-3.86%)
Aug 04, 2006 2.575 2.602 2.526 2.541 104,253 +0.02(+0.97%)
Aug 03, 2006 2.755 2.755 2.501 2.517 158,130 -0.18(-6.70%)
Aug 02, 2006 2.541 2.909 2.447 2.697 532,958 +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.