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: 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 (%)
Apr 29, 2005 1.669 1.721 1.653 1.721 5,879 +0.05(+2.74%)
Apr 28, 2005 1.647 1.675 1.644 1.675 10,125 -0.10(-5.85%)
Apr 27, 2005 1.779 1.779 1.779 1.779 0 +0.00(+0.00%)
Apr 26, 2005 1.730 1.779 1.730 1.779 6,450 +0.04(+2.47%)
Apr 25, 2005 1.782 1.782 1.730 1.736 10,778 -0.06(-3.08%)
Apr 22, 2005 1.791 1.791 1.791 1.791 0 +0.00(+0.00%)
Apr 21, 2005 1.745 1.791 1.718 1.791 4,082 +0.03(+1.92%)
Apr 20, 2005 1.757 1.757 1.757 1.757 0 +0.00(+0.00%)
Apr 19, 2005 1.742 1.757 1.742 1.757 7,185 -0.00(-0.17%)
Apr 18, 2005 1.699 1.760 1.699 1.760 2,939 +0.06(+3.23%)
Apr 15, 2005 1.662 1.705 1.662 1.705 4,899 -0.06(-3.13%)
Apr 14, 2005 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Apr 13, 2005 1.760 1.794 1.745 1.760 11,987 +0.00(+0.00%)
Apr 12, 2005 1.795 1.795 1.760 1.760 3,690 +0.00(+0.00%)
Apr 11, 2005 1.760 1.760 1.760 1.760 3,266 -0.01(-0.35%)
Apr 08, 2005 1.767 1.767 1.767 1.767 0 +0.00(+0.00%)
Apr 07, 2005 1.858 1.858 1.751 1.767 11,758 +0.02(+1.23%)
Apr 06, 2005 1.733 1.745 1.721 1.745 1,959 +0.03(+1.79%)
Apr 05, 2005 1.776 1.776 1.714 1.714 1,959 -0.06(-3.45%)
Apr 04, 2005 1.776 1.776 1.687 1.776 9,576 +0.00(+0.17%)
Apr 01, 2005 1.773 1.773 1.773 1.773 0 +0.00(+0.00%)
Mar 31, 2005 1.773 1.773 1.773 1.773 0 +0.00(+0.00%)
Mar 30, 2005 1.806 1.806 1.773 1.773 8,165 +0.01(+0.52%)
Mar 29, 2005 1.776 1.776 1.763 1.763 10,746 -0.01(-0.69%)
Mar 28, 2005 1.797 1.800 1.776 1.776 10,125 -0.02(-1.02%)
Mar 24, 2005 1.797 1.797 1.794 1.794 9,880 -0.02(-1.18%)
Mar 23, 2005 1.834 1.834 1.806 1.816 2,939 +0.02(+1.02%)
Mar 22, 2005 1.837 1.868 1.797 1.797 4,945 +0.00(+0.00%)
Mar 21, 2005 1.800 1.800 1.797 1.797 4,164 +0.00(+0.17%)
Mar 18, 2005 1.794 1.794 1.794 1.794 4,246 +0.02(+1.03%)
Mar 17, 2005 1.803 1.803 1.776 1.776 25,362 -0.06(-3.17%)
Mar 16, 2005 1.840 1.845 1.834 1.834 21,557 -0.01(-0.33%)
Mar 15, 2005 1.855 1.904 1.840 1.840 10,452 -0.06(-3.06%)
Mar 14, 2005 1.871 1.898 1.852 1.898 20,495 +0.03(+1.64%)
Mar 11, 2005 1.880 1.880 1.868 1.868 9,831 -0.03(-1.45%)
Mar 10, 2005 1.899 1.901 1.895 1.895 2,939 -0.01(-0.48%)
Mar 09, 2005 1.895 1.907 1.895 1.904 6,532 +0.02(+1.01%)
Mar 08, 2005 1.987 1.987 1.883 1.885 14,371 -0.03(-1.79%)
Mar 07, 2005 1.913 1.935 1.913 1.920 6,173 +0.01(+0.32%)
Mar 04, 2005 1.929 1.929 1.913 1.913 5,552 +0.03(+1.64%)
Mar 03, 2005 1.883 1.883 1.883 1.883 653 +0.01(+0.64%)
Mar 02, 2005 1.929 1.929 1.868 1.871 8,818 +0.04(+2.00%)
Mar 01, 2005 1.868 1.868 1.834 1.834 842 -0.03(-1.80%)
Feb 28, 2005 1.895 1.910 1.868 1.868 11,556 -0.02(-0.81%)
Feb 25, 2005 1.868 1.883 1.868 1.883 9,952 +0.01(+0.65%)
Feb 24, 2005 1.892 1.892 1.871 1.871 1,633 +0.00(+0.00%)
Feb 23, 2005 1.895 1.895 1.871 1.871 979 +0.00(+0.16%)
Feb 22, 2005 1.868 1.898 1.868 1.868 31,356 -0.03(-1.61%)
Feb 18, 2005 1.913 1.913 1.898 1.898 653 +0.03(+1.64%)
Feb 17, 2005 1.837 1.910 1.837 1.868 37,568 +0.01(+0.49%)
Feb 16, 2005 1.858 1.858 1.858 1.858 326 -0.06(-2.88%)
Feb 15, 2005 1.913 1.913 1.913 1.913 0 +0.00(+0.00%)
Feb 14, 2005 1.913 1.913 1.913 1.913 326 +0.00(+0.00%)
Feb 11, 2005 1.892 1.913 1.886 1.913 22,988 +0.01(+0.63%)
Feb 10, 2005 1.902 1.902 1.902 1.902 3,266 +0.00(+0.02%)
Feb 09, 2005 1.846 1.901 1.819 1.901 41,772 -0.01(-0.64%)
Feb 08, 2005 1.947 1.953 1.910 1.913 19,774 +0.00(+0.00%)
Feb 07, 2005 1.917 1.950 1.849 1.913 21,884 +0.00(+0.16%)
Feb 04, 2005 1.935 1.944 1.843 1.910 25,062 -0.03(-1.58%)
Feb 03, 2005 1.800 1.941 1.800 1.941 7,839 -0.03(-1.55%)
Feb 02, 2005 1.938 2.039 1.871 1.972 50,072 +0.07(+3.87%)
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.