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

Herzfeld Caribbean (NQ: CUBA )

2.270 -0.020 (-0.87%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 23, 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 (%)
Mar 31, 2006 2.354 2.354 2.354 2.354 0 +0.00(+0.00%)
Mar 30, 2006 2.413 2.422 2.354 2.354 13,150 -0.01(-0.25%)
Mar 29, 2006 2.386 2.419 2.360 2.360 6,350 -0.03(-1.11%)
Mar 28, 2006 2.378 2.389 2.378 2.386 5,791 +0.01(+0.37%)
Mar 27, 2006 2.422 2.422 2.354 2.378 18,686 -0.03(-1.39%)
Mar 24, 2006 2.354 2.411 2.354 2.411 6,132 +0.08(+3.57%)
Mar 23, 2006 2.348 2.348 2.313 2.328 2,044 -0.02(-0.86%)
Mar 22, 2006 2.348 2.348 2.348 2.348 1,703 +0.03(+1.47%)
Mar 21, 2006 2.348 2.348 2.295 2.314 9,828 -0.08(-3.50%)
Mar 20, 2006 2.243 2.398 2.243 2.398 7,580 -0.02(-0.97%)
Mar 17, 2006 2.422 2.422 2.422 2.422 0 +0.00(+0.00%)
Mar 16, 2006 2.422 2.442 2.422 2.422 1,294 +0.04(+1.85%)
Mar 15, 2006 2.401 2.407 2.378 2.378 11,685 -0.02(-0.86%)
Mar 14, 2006 2.295 2.405 2.204 2.398 13,089 +0.10(+4.48%)
Mar 13, 2006 2.375 2.375 2.292 2.295 8,534 -0.11(-4.52%)
Mar 10, 2006 2.404 2.404 2.404 2.404 0 +0.00(+0.00%)
Mar 09, 2006 2.289 2.436 2.289 2.404 5,631 +0.07(+2.89%)
Mar 08, 2006 2.380 2.380 2.336 2.336 8,442 -0.04(-1.73%)
Mar 07, 2006 2.378 2.378 2.378 2.378 0 +0.00(+0.00%)
Mar 06, 2006 2.289 2.378 2.289 2.378 1,277 -0.01(-0.56%)
Mar 03, 2006 2.391 2.391 2.391 2.391 681 -0.01(-0.54%)
Mar 02, 2006 2.451 2.451 2.328 2.404 18,281 +0.05(+2.32%)
Mar 01, 2006 2.365 2.442 2.325 2.349 8,006 +0.06(+2.62%)
Feb 28, 2006 2.321 2.317 2.289 2.289 3,747 -0.03(-1.37%)
Feb 27, 2006 2.451 2.451 2.319 2.321 8,602 -0.03(-1.15%)
Feb 24, 2006 2.407 2.407 2.269 2.348 11,719 -0.07(-3.03%)
Feb 23, 2006 2.348 2.457 2.348 2.422 32,921 +0.07(+3.12%)
Feb 22, 2006 2.313 2.348 2.313 2.348 5,829 +0.11(+4.85%)
Feb 21, 2006 2.272 2.469 2.175 2.240 27,469 -0.07(-3.17%)
Feb 17, 2006 2.287 2.313 2.275 2.313 8,847 -0.04(-1.50%)
Feb 16, 2006 2.351 2.351 2.292 2.348 6,813 +0.00(+0.00%)
Feb 15, 2006 2.348 2.422 2.348 2.348 6,466 +0.01(+0.35%)
Feb 14, 2006 2.275 2.449 2.275 2.340 27,742 +0.02(+0.92%)
Feb 13, 2006 2.304 2.319 2.304 2.319 2,044 +0.01(+0.64%)
Feb 10, 2006 2.304 2.304 2.304 2.304 2,044 +0.00(+0.00%)
Feb 09, 2006 2.275 2.304 2.275 2.304 1,195 +0.04(+1.68%)
Feb 08, 2006 2.231 2.266 2.231 2.266 7,461 +0.00(+0.00%)
Feb 07, 2006 2.304 2.304 2.266 2.266 2,384 +0.01(+0.65%)
Feb 06, 2006 2.348 2.348 2.251 2.251 2,146 -0.03(-1.33%)
Feb 03, 2006 2.289 2.289 2.282 2.282 2,044 +0.00(+0.17%)
Feb 02, 2006 2.278 2.278 2.278 2.278 2,146 +0.03(+1.31%)
Feb 01, 2006 2.163 2.248 2.163 2.248 27,548 -0.04(-1.79%)
Jan 31, 2006 2.254 2.317 2.254 2.289 8,261 -0.06(-2.50%)
Jan 30, 2006 2.204 2.348 2.204 2.348 5,791 +0.06(+2.70%)
Jan 27, 2006 2.363 2.363 2.175 2.287 25,412 -0.04(-1.64%)
Jan 26, 2006 2.313 2.325 2.313 2.325 12,690 +0.01(+0.51%)
Jan 25, 2006 2.250 2.313 2.250 2.313 2,725 +0.00(+0.00%)
Jan 24, 2006 2.230 2.313 2.230 2.313 4,769 +0.10(+4.37%)
Jan 23, 2006 2.216 2.216 2.216 2.216 347 -0.08(-3.28%)
Jan 20, 2006 2.313 2.313 2.291 2.291 6,473 -0.02(-0.81%)
Jan 19, 2006 2.292 2.310 2.260 2.310 5,621 -0.00(-0.13%)
Jan 18, 2006 2.313 2.313 2.288 2.313 8,551 +0.08(+3.50%)
Jan 17, 2006 2.241 2.307 2.213 2.235 5,488 -0.06(-2.74%)
Jan 13, 2006 2.128 2.328 2.128 2.298 3,427 +0.12(+5.64%)
Jan 12, 2006 2.251 2.289 2.160 2.175 20,100 -0.08(-3.39%)
Jan 11, 2006 2.445 2.445 2.251 2.251 13,627 -0.08(-3.40%)
Jan 10, 2006 2.319 2.331 2.251 2.331 27,320 +0.05(+2.32%)
Jan 09, 2006 2.328 2.328 2.278 2.278 1,277 -0.04(-1.77%)
Jan 06, 2006 2.251 2.325 2.251 2.319 8,292 +0.05(+2.38%)
Jan 05, 2006 2.251 2.319 2.251 2.265 11,985 +0.02(+0.99%)
Jan 04, 2006 2.316 2.319 2.149 2.243 42,252 -0.05(-2.18%)
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.