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

Herzfeld Caribbean (NQ: CUBA )

2.360 -0.155 (-6.16%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 3, 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 2.262 2.300 2.262 2.300 6,558 +0.03(+1.49%)
Dec 29, 2005 2.300 2.300 2.266 2.266 690 -0.03(-1.47%)
Dec 28, 2005 2.300 2.300 2.300 2.300 4,487 -0.01(-0.50%)
Dec 27, 2005 2.454 2.454 2.312 2.312 14,153 -0.03(-1.24%)
Dec 23, 2005 2.317 2.341 2.317 2.341 2,071 +0.02(+0.75%)
Dec 22, 2005 2.312 2.323 2.312 2.323 18,903 +0.01(+0.25%)
Dec 21, 2005 2.317 2.317 2.317 2.317 8,630 -0.01(-0.34%)
Dec 20, 2005 2.317 2.344 2.317 2.325 10,701 -0.02(-0.66%)
Dec 19, 2005 2.404 2.404 2.317 2.341 5,765 -0.06(-2.65%)
Dec 16, 2005 2.317 2.448 2.317 2.404 20,491 -0.05(-1.89%)
Dec 15, 2005 2.390 2.564 2.361 2.451 23,947 +0.13(+5.75%)
Dec 14, 2005 2.274 2.332 2.223 2.317 35,252 +0.04(+1.91%)
Dec 13, 2005 2.231 2.274 2.231 2.274 18,620 +0.10(+4.67%)
Dec 12, 2005 2.260 2.260 2.173 2.173 7,249 -0.09(-3.85%)
Dec 09, 2005 2.274 2.274 2.178 2.260 19,152 +0.06(+2.60%)
Dec 08, 2005 2.187 2.245 2.158 2.202 11,202 -0.01(-0.63%)
Dec 07, 2005 2.231 2.231 2.213 2.216 9,838 +0.03(+1.39%)
Dec 06, 2005 2.283 2.375 2.173 2.186 26,349 -0.04(-1.89%)
Dec 05, 2005 2.358 2.358 2.170 2.228 15,417 -0.02(-0.77%)
Dec 02, 2005 2.245 2.260 2.233 2.245 23,129 +0.09(+4.03%)
Dec 01, 2005 2.236 2.236 2.129 2.158 16,570 -0.02(-0.80%)
Nov 30, 2005 2.147 2.187 2.028 2.175 47,583 +0.05(+2.18%)
Nov 29, 2005 2.025 2.167 2.025 2.129 20,436 +0.10(+5.15%)
Nov 28, 2005 2.028 2.028 2.025 2.025 1,218 +0.07(+3.53%)
Nov 25, 2005 2.028 2.028 1.956 1.956 2,858 -0.07(-3.41%)
Nov 23, 2005 2.054 2.054 2.025 2.025 16,052 +0.06(+3.04%)
Nov 22, 2005 2.051 2.057 1.965 1.965 29,757 -0.00(-0.24%)
Nov 21, 2005 1.955 1.999 1.955 1.970 3,020 +0.00(+0.00%)
Nov 18, 2005 1.970 1.970 1.970 1.970 4,487 +0.01(+0.43%)
Nov 17, 2005 2.057 2.057 1.961 1.961 11,750 +0.02(+0.91%)
Nov 16, 2005 2.054 2.057 1.944 1.944 13,373 +0.02(+0.90%)
Nov 15, 2005 1.926 1.926 1.926 1.926 0 +0.00(+0.00%)
Nov 14, 2005 1.926 1.926 1.926 1.926 0 +0.00(+0.00%)
Nov 11, 2005 1.897 1.926 1.897 1.926 3,800 -0.10(-4.73%)
Nov 10, 2005 2.028 2.057 1.955 2.022 8,209 +0.06(+3.10%)
Nov 09, 2005 2.042 2.042 1.961 1.961 1,035 -0.10(-4.65%)
Nov 08, 2005 2.057 2.057 2.039 2.057 2,071 +0.06(+2.88%)
Nov 07, 2005 2.057 2.057 1.999 1.999 8,019 -0.06(-2.80%)
Nov 04, 2005 2.048 2.057 1.964 2.057 36,108 +0.10(+5.19%)
Nov 03, 2005 1.955 1.955 1.955 1.955 0 +0.00(+0.00%)
Nov 02, 2005 1.984 1.984 1.955 1.955 7,594 +0.00(+0.00%)
Nov 01, 2005 1.955 1.955 1.955 1.955 5,868 -0.01(-0.59%)
Oct 31, 2005 1.955 1.967 1.877 1.967 7,598 +0.13(+6.93%)
Oct 28, 2005 1.839 1.839 1.839 1.839 483 +0.00(+0.00%)
Oct 27, 2005 1.839 1.839 1.839 1.839 3,666 +0.00(+0.00%)
Oct 26, 2005 1.860 1.860 1.839 1.839 1,909 +0.00(+0.00%)
Oct 25, 2005 1.950 1.950 1.839 1.839 4,401 -0.01(-0.78%)
Oct 24, 2005 1.868 1.868 1.853 1.854 8,975 -0.03(-1.54%)
Oct 21, 2005 1.883 1.897 1.883 1.883 2,098 +0.04(+2.36%)
Oct 20, 2005 1.883 1.883 1.839 1.839 13,463 -0.05(-2.61%)
Oct 19, 2005 1.955 1.955 1.889 1.889 9,320 -0.04(-1.95%)
Oct 18, 2005 1.970 1.970 1.883 1.926 7,190 -0.03(-1.48%)
Oct 17, 2005 1.955 2.025 1.955 1.955 16,566 +0.01(+0.75%)
Oct 14, 2005 1.941 1.941 1.941 1.941 0 +0.00(+0.00%)
Oct 13, 2005 1.941 1.941 1.941 1.941 345 -0.01(-0.39%)
Oct 12, 2005 2.077 2.077 1.949 1.949 11,626 -0.06(-3.10%)
Oct 11, 2005 1.912 2.011 1.912 2.011 2,910 -0.01(-0.64%)
Oct 10, 2005 1.897 2.024 1.897 2.024 4,142 +0.06(+2.93%)
Oct 07, 2005 2.115 2.115 1.954 1.966 6,362 -0.06(-3.04%)
Oct 06, 2005 2.231 2.231 1.970 2.028 16,673 -0.01(-0.71%)
Oct 05, 2005 2.063 2.063 2.042 2.042 1,705 -0.00(-0.14%)
Oct 04, 2005 2.042 2.045 2.042 2.045 1,356 +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.