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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
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 (%)
Jan 31, 2006 2.354 2.420 2.354 2.392 7,908 -0.06(-2.50%)
Jan 30, 2006 2.303 2.453 2.303 2.453 5,544 +0.06(+2.70%)
Jan 27, 2006 2.468 2.468 2.272 2.389 24,326 -0.04(-1.64%)
Jan 26, 2006 2.416 2.428 2.416 2.428 12,148 +0.01(+0.51%)
Jan 25, 2006 2.350 2.416 2.350 2.416 2,609 +0.00(+0.00%)
Jan 24, 2006 2.329 2.416 2.329 2.416 4,565 +0.10(+4.37%)
Jan 23, 2006 2.315 2.315 2.315 2.315 332 -0.08(-3.28%)
Jan 20, 2006 2.416 2.416 2.393 2.393 6,196 -0.02(-0.81%)
Jan 19, 2006 2.394 2.413 2.361 2.413 5,381 -0.00(-0.13%)
Jan 18, 2006 2.416 2.416 2.390 2.416 8,186 +0.08(+3.50%)
Jan 17, 2006 2.341 2.410 2.312 2.334 5,254 -0.07(-2.74%)
Jan 13, 2006 2.223 2.432 2.223 2.400 3,280 +0.13(+5.64%)
Jan 12, 2006 2.352 2.392 2.257 2.272 19,242 -0.08(-3.39%)
Jan 11, 2006 2.554 2.554 2.352 2.352 13,045 -0.08(-3.40%)
Jan 10, 2006 2.422 2.435 2.352 2.435 26,152 +0.06(+2.32%)
Jan 09, 2006 2.432 2.432 2.379 2.379 1,223 -0.04(-1.77%)
Jan 06, 2006 2.352 2.429 2.352 2.422 7,938 +0.06(+2.38%)
Jan 05, 2006 2.352 2.422 2.352 2.366 11,473 +0.02(+0.99%)
Jan 04, 2006 2.419 2.422 2.244 2.343 40,447 -0.05(-2.18%)
Jan 03, 2006 2.484 2.484 2.311 2.395 30,624 -0.04(-1.64%)
Dec 30, 2005 2.395 2.435 2.395 2.435 6,196 +0.04(+1.49%)
Dec 29, 2005 2.435 2.435 2.399 2.399 652 -0.04(-1.47%)
Dec 28, 2005 2.435 2.435 2.435 2.435 4,239 -0.01(-0.50%)
Dec 27, 2005 2.597 2.597 2.447 2.447 13,371 -0.03(-1.24%)
Dec 23, 2005 2.453 2.477 2.453 2.477 1,956 +0.02(+0.75%)
Dec 22, 2005 2.447 2.459 2.447 2.459 17,859 +0.01(+0.25%)
Dec 21, 2005 2.453 2.453 2.453 2.453 8,153 -0.01(-0.34%)
Dec 20, 2005 2.453 2.481 2.453 2.461 10,110 -0.02(-0.66%)
Dec 19, 2005 2.545 2.545 2.453 2.477 5,446 -0.07(-2.65%)
Dec 16, 2005 2.453 2.591 2.453 2.545 19,359 -0.05(-1.89%)
Dec 15, 2005 2.530 2.714 2.499 2.594 22,624 +0.14(+5.75%)
Dec 14, 2005 2.407 2.468 2.353 2.453 33,305 +0.05(+1.91%)
Dec 13, 2005 2.361 2.407 2.361 2.407 17,591 +0.11(+4.67%)
Dec 12, 2005 2.392 2.392 2.300 2.300 6,848 -0.09(-3.85%)
Dec 09, 2005 2.407 2.407 2.306 2.392 18,094 +0.06(+2.60%)
Dec 08, 2005 2.315 2.376 2.284 2.331 10,583 -0.01(-0.63%)
Dec 07, 2005 2.361 2.361 2.343 2.346 9,294 +0.03(+1.39%)
Dec 06, 2005 2.416 2.514 2.300 2.313 24,893 -0.04(-1.89%)
Dec 05, 2005 2.496 2.496 2.297 2.358 14,565 -0.02(-0.77%)
Dec 02, 2005 2.376 2.392 2.363 2.376 21,851 +0.09(+4.03%)
Dec 01, 2005 2.367 2.367 2.254 2.284 15,654 -0.02(-0.80%)
Nov 30, 2005 2.272 2.315 2.146 2.303 44,954 +0.05(+2.18%)
Nov 29, 2005 2.143 2.294 2.143 2.254 19,307 +0.11(+5.15%)
Nov 28, 2005 2.146 2.146 2.143 2.143 1,151 +0.07(+3.53%)
Nov 25, 2005 2.146 2.146 2.070 2.070 2,700 -0.07(-3.41%)
Nov 23, 2005 2.174 2.174 2.143 2.143 15,165 +0.06(+3.04%)
Nov 22, 2005 2.171 2.177 2.080 2.080 28,112 -0.00(-0.24%)
Nov 21, 2005 2.070 2.116 2.070 2.085 2,853 +0.00(+0.00%)
Nov 18, 2005 2.085 2.085 2.085 2.085 4,239 +0.01(+0.43%)
Nov 17, 2005 2.177 2.177 2.076 2.076 11,101 +0.02(+0.91%)
Nov 16, 2005 2.174 2.177 2.057 2.057 12,634 +0.02(+0.90%)
Nov 15, 2005 2.039 2.039 2.039 2.039 0 +0.00(+0.00%)
Nov 14, 2005 2.039 2.039 2.039 2.039 0 +0.00(+0.00%)
Nov 11, 2005 2.008 2.039 2.008 2.039 3,590 -0.10(-4.73%)
Nov 10, 2005 2.146 2.177 2.070 2.140 7,755 +0.06(+3.10%)
Nov 09, 2005 2.162 2.162 2.076 2.076 978 -0.10(-4.65%)
Nov 08, 2005 2.177 2.177 2.159 2.177 1,956 +0.06(+2.88%)
Nov 07, 2005 2.177 2.177 2.116 2.116 7,576 -0.06(-2.80%)
Nov 04, 2005 2.168 2.177 2.079 2.177 34,113 +0.11(+5.19%)
Nov 03, 2005 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
Nov 02, 2005 2.100 2.100 2.070 2.070 7,174 +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.