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 (%)
Feb 28, 2005 1.817 1.831 1.790 1.790 12,053 -0.01(-0.81%)
Feb 25, 2005 1.790 1.805 1.790 1.805 10,380 +0.01(+0.65%)
Feb 24, 2005 1.814 1.814 1.793 1.793 1,703 +0.00(+0.00%)
Feb 23, 2005 1.817 1.817 1.793 1.793 1,022 +0.00(+0.16%)
Feb 22, 2005 1.790 1.820 1.790 1.790 32,706 -0.03(-1.61%)
Feb 18, 2005 1.835 1.835 1.820 1.820 681 +0.03(+1.64%)
Feb 17, 2005 1.761 1.832 1.761 1.790 39,186 +0.01(+0.49%)
Feb 16, 2005 1.782 1.782 1.782 1.782 340 -0.05(-2.88%)
Feb 15, 2005 1.835 1.835 1.835 1.835 0 +0.00(+0.00%)
Feb 14, 2005 1.835 1.835 1.835 1.835 340 +0.00(+0.00%)
Feb 11, 2005 1.814 1.835 1.808 1.835 23,977 +0.01(+0.63%)
Feb 10, 2005 1.823 1.823 1.823 1.823 3,406 +0.00(+0.02%)
Feb 09, 2005 1.770 1.823 1.744 1.823 43,571 -0.01(-0.64%)
Feb 08, 2005 1.867 1.873 1.832 1.835 20,625 +0.00(+0.00%)
Feb 07, 2005 1.837 1.870 1.773 1.835 22,826 +0.00(+0.16%)
Feb 04, 2005 1.855 1.864 1.767 1.832 26,141 -0.03(-1.58%)
Feb 03, 2005 1.726 1.861 1.726 1.861 8,176 -0.03(-1.55%)
Feb 02, 2005 1.858 1.955 1.793 1.890 52,228 +0.07(+3.87%)
Feb 01, 2005 1.814 1.820 1.776 1.820 19,017 +0.01(+0.32%)
Jan 31, 2005 1.790 1.861 1.761 1.814 25,085 +0.09(+4.92%)
Jan 28, 2005 1.773 1.776 1.729 1.729 8,517 -0.00(-0.17%)
Jan 27, 2005 1.714 1.732 1.714 1.732 2,384 -0.04(-2.32%)
Jan 26, 2005 1.773 1.776 1.773 1.773 3,437 +0.04(+2.20%)
Jan 25, 2005 1.714 1.735 1.711 1.735 20,441 +0.03(+1.72%)
Jan 24, 2005 1.638 1.732 1.638 1.705 9,880 +0.01(+0.87%)
Jan 21, 2005 1.702 1.711 1.691 1.691 20,697 -0.02(-1.44%)
Jan 20, 2005 1.705 1.715 1.705 1.715 6,132 -0.05(-2.60%)
Jan 19, 2005 1.725 1.770 1.723 1.761 6,081 -0.01(-0.50%)
Jan 18, 2005 1.720 1.770 1.714 1.770 39,520 +0.03(+1.86%)
Jan 14, 2005 1.790 1.790 1.738 1.738 15,722 +0.00(+0.08%)
Jan 13, 2005 1.735 1.752 1.735 1.736 3,066 -0.01(-0.59%)
Jan 12, 2005 1.735 1.746 1.732 1.746 30,529 +0.01(+0.75%)
Jan 11, 2005 1.717 1.751 1.717 1.734 46,081 +0.01(+0.39%)
Jan 10, 2005 1.664 1.729 1.664 1.727 14,649 -0.01(-0.31%)
Jan 07, 2005 1.679 1.746 1.679 1.732 33,844 -0.01(-0.66%)
Jan 06, 2005 1.661 1.755 1.661 1.744 70,805 -0.00(-0.17%)
Jan 05, 2005 1.638 1.755 1.638 1.746 39,881 -0.01(-0.33%)
Jan 04, 2005 1.717 1.755 1.717 1.752 28,447 +0.05(+2.75%)
Jan 03, 2005 1.761 1.790 1.702 1.705 85,854 -0.06(-3.17%)
Dec 31, 2004 1.717 1.761 1.749 1.761 11,583 +0.01(+0.67%)
Dec 30, 2004 1.702 1.749 1.679 1.749 117,879 +0.06(+3.29%)
Dec 29, 2004 1.702 1.758 1.676 1.694 37,476 -0.01(-0.52%)
Dec 28, 2004 1.694 1.755 1.694 1.702 21,804 +0.00(+0.00%)
Dec 27, 2004 1.732 1.732 1.691 1.702 4,088 -0.02(-1.19%)
Dec 23, 2004 1.697 1.726 1.676 1.723 34,409 +0.03(+1.86%)
Dec 22, 2004 1.694 1.714 1.688 1.692 9,880 -0.00(-0.29%)
Dec 21, 2004 1.658 1.705 1.658 1.697 52,807 +0.06(+3.96%)
Dec 20, 2004 1.629 1.709 1.629 1.632 56,214 -0.09(-4.96%)
Dec 17, 2004 1.655 1.717 1.653 1.717 17,375 +0.02(+1.33%)
Dec 16, 2004 1.647 1.758 1.626 1.694 44,289 +0.04(+2.72%)
Dec 15, 2004 1.641 1.708 1.641 1.650 38,498 -0.04(-2.26%)
Dec 14, 2004 1.644 1.735 1.626 1.688 73,589 +0.07(+4.55%)
Dec 13, 2004 1.647 1.714 1.614 1.614 28,618 -0.01(-0.90%)
Dec 10, 2004 1.515 1.694 1.512 1.629 52,466 -0.09(-5.45%)
Dec 09, 2004 1.635 1.723 1.582 1.723 49,059 +0.11(+6.92%)
Dec 08, 2004 1.614 1.676 1.582 1.611 50,081 +0.04(+2.81%)
Dec 07, 2004 1.567 1.567 1.567 1.567 0 +0.00(+0.00%)
Dec 06, 2004 1.570 1.614 1.567 1.567 5,451 -0.07(-4.13%)
Dec 03, 2004 1.676 1.676 1.629 1.635 16,353 +0.01(+0.54%)
Dec 02, 2004 1.556 1.670 1.556 1.626 18,738 +0.08(+5.12%)
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.