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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 2.292 2.331 2.292 2.331 6,473 +0.03(+1.49%)
Dec 29, 2005 2.331 2.331 2.296 2.296 681 -0.03(-1.47%)
Dec 28, 2005 2.331 2.331 2.331 2.331 4,428 -0.01(-0.50%)
Dec 27, 2005 2.486 2.486 2.342 2.342 13,968 -0.03(-1.24%)
Dec 23, 2005 2.348 2.372 2.348 2.372 2,044 +0.02(+0.75%)
Dec 22, 2005 2.342 2.354 2.342 2.354 18,656 +0.01(+0.25%)
Dec 21, 2005 2.348 2.348 2.348 2.348 8,517 -0.01(-0.34%)
Dec 20, 2005 2.348 2.375 2.348 2.356 10,561 -0.02(-0.66%)
Dec 19, 2005 2.436 2.436 2.348 2.372 5,689 -0.06(-2.65%)
Dec 16, 2005 2.348 2.480 2.348 2.436 20,223 -0.05(-1.89%)
Dec 15, 2005 2.422 2.598 2.392 2.483 23,633 +0.14(+5.75%)
Dec 14, 2005 2.304 2.363 2.253 2.348 34,791 +0.04(+1.91%)
Dec 13, 2005 2.260 2.304 2.260 2.304 18,376 +0.10(+4.67%)
Dec 12, 2005 2.289 2.289 2.201 2.201 7,154 -0.09(-3.85%)
Dec 09, 2005 2.304 2.304 2.207 2.289 18,901 +0.06(+2.60%)
Dec 08, 2005 2.216 2.275 2.187 2.231 11,055 -0.01(-0.63%)
Dec 07, 2005 2.260 2.260 2.243 2.245 9,709 +0.03(+1.39%)
Dec 06, 2005 2.313 2.407 2.201 2.215 26,004 -0.04(-1.89%)
Dec 05, 2005 2.389 2.389 2.198 2.257 15,215 -0.02(-0.77%)
Dec 02, 2005 2.275 2.289 2.262 2.275 22,826 +0.09(+4.03%)
Dec 01, 2005 2.266 2.266 2.157 2.187 16,353 -0.02(-0.80%)
Nov 30, 2005 2.175 2.216 2.055 2.204 46,960 +0.05(+2.18%)
Nov 29, 2005 2.052 2.196 2.052 2.157 20,168 +0.11(+5.15%)
Nov 28, 2005 2.055 2.055 2.052 2.052 1,202 +0.07(+3.52%)
Nov 25, 2005 2.055 2.055 1.982 1.982 2,820 -0.07(-3.40%)
Nov 23, 2005 2.081 2.081 2.051 2.052 15,842 +0.06(+3.04%)
Nov 22, 2005 2.078 2.084 1.991 1.991 29,367 -0.00(-0.24%)
Nov 21, 2005 1.981 2.025 1.981 1.996 2,981 +0.00(+0.00%)
Nov 18, 2005 1.996 1.996 1.996 1.996 4,428 +0.01(+0.43%)
Nov 17, 2005 2.084 2.084 1.987 1.987 11,597 +0.02(+0.91%)
Nov 16, 2005 2.081 2.084 1.970 1.970 13,198 +0.02(+0.90%)
Nov 15, 2005 1.952 1.952 1.952 1.952 0 +0.00(+0.00%)
Nov 14, 2005 1.952 1.952 1.952 1.952 0 +0.00(+0.00%)
Nov 11, 2005 1.923 1.952 1.923 1.952 3,751 -0.10(-4.73%)
Nov 10, 2005 2.055 2.084 1.981 2.049 8,101 +0.06(+3.10%)
Nov 09, 2005 2.069 2.069 1.987 1.987 1,022 -0.10(-4.65%)
Nov 08, 2005 2.084 2.084 2.066 2.084 2,044 +0.06(+2.88%)
Nov 07, 2005 2.084 2.084 2.026 2.026 7,914 -0.06(-2.80%)
Nov 04, 2005 2.075 2.084 1.990 2.084 35,636 +0.10(+5.19%)
Nov 03, 2005 1.981 1.981 1.981 1.981 0 +0.00(+0.00%)
Nov 02, 2005 2.011 2.011 1.981 1.981 7,495 +0.00(+0.00%)
Nov 01, 2005 1.981 1.981 1.981 1.981 5,791 -0.01(-0.59%)
Oct 31, 2005 1.981 1.993 1.902 1.993 7,498 +0.13(+6.93%)
Oct 28, 2005 1.864 1.864 1.864 1.864 476 +0.00(+0.00%)
Oct 27, 2005 1.864 1.864 1.864 1.864 3,618 +0.00(+0.00%)
Oct 26, 2005 1.884 1.884 1.864 1.864 1,884 +0.00(+0.00%)
Oct 25, 2005 1.975 1.975 1.864 1.864 4,343 -0.01(-0.78%)
Oct 24, 2005 1.893 1.893 1.878 1.879 8,857 -0.03(-1.54%)
Oct 21, 2005 1.908 1.923 1.908 1.908 2,071 +0.04(+2.36%)
Oct 20, 2005 1.908 1.908 1.864 1.864 13,286 -0.05(-2.61%)
Oct 19, 2005 1.981 1.981 1.914 1.914 9,198 -0.04(-1.96%)
Oct 18, 2005 1.996 1.996 1.908 1.952 7,096 -0.03(-1.48%)
Oct 17, 2005 1.981 2.052 1.981 1.981 16,349 +0.01(+0.75%)
Oct 14, 2005 1.967 1.967 1.967 1.967 0 +0.00(+0.00%)
Oct 13, 2005 1.967 1.967 1.967 1.967 340 -0.01(-0.39%)
Oct 12, 2005 2.105 2.105 1.974 1.974 11,474 -0.06(-3.10%)
Oct 11, 2005 1.937 2.037 1.937 2.037 2,872 -0.01(-0.64%)
Oct 10, 2005 1.923 2.051 1.923 2.051 4,088 +0.06(+2.93%)
Oct 07, 2005 2.143 2.143 1.980 1.992 6,278 -0.06(-3.04%)
Oct 06, 2005 2.260 2.260 1.996 2.055 16,455 -0.01(-0.71%)
Oct 05, 2005 2.090 2.090 2.069 2.069 1,683 -0.00(-0.14%)
Oct 04, 2005 2.069 2.072 2.069 2.072 1,338 +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.