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

Herzfeld Caribbean (NQ: CUBA )

2.300 -0.030 (-1.29%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 11, 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 (%)
Dec 30, 2005 2.266 2.304 2.266 2.303 6,549 +0.03(+1.49%)
Dec 29, 2005 2.304 2.304 2.270 2.270 689 -0.03(-1.47%)
Dec 28, 2005 2.304 2.304 2.304 2.304 4,480 -0.01(-0.50%)
Dec 27, 2005 2.457 2.457 2.315 2.315 14,132 -0.03(-1.24%)
Dec 23, 2005 2.321 2.344 2.321 2.344 2,068 +0.02(+0.75%)
Dec 22, 2005 2.315 2.327 2.315 2.327 18,875 +0.01(+0.25%)
Dec 21, 2005 2.321 2.321 2.321 2.321 8,617 -0.01(-0.34%)
Dec 20, 2005 2.321 2.347 2.321 2.329 10,685 -0.02(-0.66%)
Dec 19, 2005 2.408 2.408 2.321 2.344 5,756 -0.06(-2.65%)
Dec 16, 2005 2.321 2.451 2.321 2.408 20,460 -0.05(-1.89%)
Dec 15, 2005 2.393 2.568 2.364 2.454 23,911 +0.13(+5.75%)
Dec 14, 2005 2.277 2.335 2.227 2.321 35,199 +0.04(+1.91%)
Dec 13, 2005 2.234 2.277 2.234 2.277 18,592 +0.10(+4.67%)
Dec 12, 2005 2.263 2.263 2.176 2.176 7,238 -0.09(-3.85%)
Dec 09, 2005 2.277 2.277 2.182 2.263 19,123 +0.06(+2.60%)
Dec 08, 2005 2.190 2.248 2.161 2.205 11,185 -0.01(-0.63%)
Dec 07, 2005 2.234 2.234 2.216 2.219 9,823 +0.03(+1.39%)
Dec 06, 2005 2.286 2.379 2.176 2.189 26,310 -0.04(-1.89%)
Dec 05, 2005 2.362 2.362 2.173 2.231 15,393 -0.02(-0.77%)
Dec 02, 2005 2.248 2.263 2.236 2.248 23,094 +0.09(+4.03%)
Dec 01, 2005 2.240 2.240 2.132 2.161 16,545 -0.02(-0.80%)
Nov 30, 2005 2.150 2.190 2.031 2.179 47,512 +0.05(+2.18%)
Nov 29, 2005 2.028 2.170 2.028 2.132 20,405 +0.10(+5.15%)
Nov 28, 2005 2.031 2.031 2.028 2.028 1,216 +0.07(+3.53%)
Nov 25, 2005 2.031 2.031 1.959 1.959 2,854 -0.07(-3.40%)
Nov 23, 2005 2.057 2.057 2.028 2.028 16,028 +0.06(+3.04%)
Nov 22, 2005 2.054 2.060 1.968 1.968 29,712 -0.00(-0.24%)
Nov 21, 2005 1.958 2.002 1.958 1.973 3,016 +0.00(+0.00%)
Nov 18, 2005 1.973 1.973 1.973 1.973 4,480 +0.01(+0.43%)
Nov 17, 2005 2.060 2.060 1.964 1.964 11,733 +0.02(+0.91%)
Nov 16, 2005 2.057 2.060 1.947 1.947 13,353 +0.02(+0.90%)
Nov 15, 2005 1.929 1.929 1.929 1.929 0 +0.00(+0.00%)
Nov 14, 2005 1.929 1.929 1.929 1.929 0 +0.00(+0.00%)
Nov 11, 2005 1.900 1.929 1.900 1.929 3,795 -0.10(-4.73%)
Nov 10, 2005 2.031 2.060 1.958 2.025 8,196 +0.06(+3.10%)
Nov 09, 2005 2.045 2.045 1.964 1.964 1,034 -0.10(-4.65%)
Nov 08, 2005 2.060 2.060 2.042 2.060 2,068 +0.06(+2.88%)
Nov 07, 2005 2.060 2.060 2.002 2.002 8,007 -0.06(-2.80%)
Nov 04, 2005 2.051 2.060 1.967 2.060 36,054 +0.10(+5.19%)
Nov 03, 2005 1.958 1.958 1.958 1.958 0 +0.00(+0.00%)
Nov 02, 2005 1.987 1.987 1.958 1.958 7,583 +0.00(+0.00%)
Nov 01, 2005 1.958 1.958 1.958 1.958 5,859 -0.01(-0.59%)
Oct 31, 2005 1.958 1.970 1.880 1.970 7,586 +0.13(+6.93%)
Oct 28, 2005 1.842 1.842 1.842 1.842 482 +0.00(+0.00%)
Oct 27, 2005 1.842 1.842 1.842 1.842 3,660 +0.00(+0.00%)
Oct 26, 2005 1.863 1.863 1.842 1.842 1,906 +0.00(+0.00%)
Oct 25, 2005 1.952 1.952 1.842 1.842 4,394 -0.01(-0.78%)
Oct 24, 2005 1.871 1.871 1.856 1.857 8,961 -0.03(-1.54%)
Oct 21, 2005 1.886 1.900 1.886 1.886 2,095 +0.04(+2.36%)
Oct 20, 2005 1.886 1.886 1.842 1.842 13,442 -0.05(-2.61%)
Oct 19, 2005 1.958 1.958 1.892 1.892 9,306 -0.04(-1.95%)
Oct 18, 2005 1.973 1.973 1.886 1.929 7,179 -0.03(-1.48%)
Oct 17, 2005 1.958 2.028 1.958 1.958 16,541 +0.01(+0.75%)
Oct 14, 2005 1.944 1.944 1.944 1.944 0 +0.00(+0.00%)
Oct 13, 2005 1.944 1.944 1.944 1.944 344 -0.01(-0.39%)
Oct 12, 2005 2.080 2.080 1.951 1.951 11,609 -0.06(-3.10%)
Oct 11, 2005 1.915 2.014 1.915 2.014 2,905 -0.01(-0.64%)
Oct 10, 2005 1.900 2.027 1.900 2.027 4,136 +0.06(+2.93%)
Oct 07, 2005 2.118 2.118 1.957 1.969 6,352 -0.06(-3.04%)
Oct 06, 2005 2.234 2.234 1.973 2.031 16,648 -0.01(-0.71%)
Oct 05, 2005 2.066 2.066 2.045 2.045 1,702 -0.00(-0.14%)
Oct 04, 2005 2.045 2.048 2.045 2.048 1,354 +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.