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

Herzfeld Caribbean (NQ: CUBA )

2.325 -0.195 (-7.74%)
Streaming Delayed Price Updated: 1:25 PM 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 (%)
Aug 31, 2005 1.860 1.871 1.842 1.846 3,333 -0.08(-4.30%)
Aug 30, 2005 1.842 1.929 1.833 1.929 9,306 +0.06(+3.26%)
Aug 29, 2005 1.915 1.915 1.857 1.868 6,549 -0.05(-2.42%)
Aug 26, 2005 1.914 1.915 1.914 1.915 1,551 +0.02(+1.32%)
Aug 25, 2005 1.929 1.929 1.890 1.890 1,699 -0.02(-0.85%)
Aug 24, 2005 2.008 2.008 1.906 1.906 5,101 +0.03(+1.70%)
Aug 23, 2005 1.958 1.958 1.874 1.874 92,993 -0.00(-0.15%)
Aug 22, 2005 1.868 1.877 1.865 1.877 4,480 -0.06(-3.00%)
Aug 19, 2005 1.868 1.935 1.868 1.935 2,288 +0.00(+0.00%)
Aug 18, 2005 1.929 1.935 1.865 1.935 9,996 -0.01(-0.74%)
Aug 17, 2005 1.929 1.950 1.929 1.950 2,757 -0.05(-2.61%)
Aug 16, 2005 1.999 2.002 1.973 2.002 10,530 +0.00(+0.00%)
Aug 15, 2005 2.016 2.016 1.887 2.002 17,579 +0.06(+2.98%)
Aug 12, 2005 1.886 1.944 1.886 1.944 1,389 +0.00(+0.00%)
Aug 11, 2005 1.958 1.958 1.944 1.944 2,412 +0.02(+0.96%)
Aug 10, 2005 1.987 2.002 1.925 1.925 9,241 -0.06(-3.12%)
Aug 09, 2005 1.900 1.987 1.900 1.987 9,892 +0.11(+6.04%)
Aug 08, 2005 1.929 1.929 1.874 1.874 18,406 -0.13(-6.38%)
Aug 05, 2005 2.002 2.002 2.002 2.002 0 +0.00(+0.00%)
Aug 04, 2005 2.002 2.002 2.002 2.002 4,698 +0.01(+0.61%)
Aug 03, 2005 1.932 2.002 1.921 1.990 5,377 +0.03(+1.60%)
Aug 02, 2005 1.988 1.988 1.958 1.958 4,825 +0.03(+1.35%)
Aug 01, 2005 2.025 2.025 1.932 1.932 1,999 -0.01(-0.60%)
Jul 29, 2005 1.923 2.002 1.923 1.944 17,582 -0.01(-0.71%)
Jul 28, 2005 1.960 1.960 1.958 1.958 1,034 +0.10(+5.44%)
Jul 27, 2005 1.990 1.990 1.857 1.857 12,415 -0.09(-4.48%)
Jul 26, 2005 1.987 1.987 1.929 1.944 3,791 -0.04(-2.19%)
Jul 25, 2005 2.031 2.031 1.987 1.987 5,687 -0.01(-0.72%)
Jul 22, 2005 2.002 2.002 2.002 2.002 1,723 -0.03(-1.43%)
Jul 21, 2005 1.999 2.031 1.996 2.031 16,493 +0.03(+1.60%)
Jul 20, 2005 1.984 1.999 1.958 1.999 6,549 +0.06(+2.84%)
Jul 19, 2005 1.944 1.944 1.944 1.944 7,583 +0.01(+0.57%)
Jul 18, 2005 1.892 1.933 1.892 1.933 2,412 -0.01(-0.42%)
Jul 15, 2005 1.941 1.941 1.941 1.941 592 -0.01(-0.30%)
Jul 14, 2005 1.952 1.952 1.947 1.947 7,927 -0.01(-0.58%)
Jul 13, 2005 2.034 2.034 1.867 1.958 22,780 -0.01(-0.37%)
Jul 12, 2005 1.929 1.973 1.929 1.965 40,931 +0.02(+0.95%)
Jul 11, 2005 1.883 1.987 1.877 1.947 64,691 +0.08(+4.03%)
Jul 08, 2005 1.868 1.871 1.868 1.871 20,336 +0.05(+2.87%)
Jul 07, 2005 1.857 1.857 1.819 1.819 1,147 -0.01(-0.29%)
Jul 06, 2005 1.822 1.824 1.822 1.824 710 +0.02(+1.03%)
Jul 05, 2005 1.806 1.806 1.806 1.806 2,068 +0.02(+1.20%)
Jul 01, 2005 1.816 1.816 1.784 1.784 14,476 -0.04(-2.38%)
Jun 30, 2005 1.828 1.828 1.828 1.828 0 +0.00(+0.00%)
Jun 29, 2005 1.828 1.868 1.828 1.828 22,142 +0.00(+0.00%)
Jun 28, 2005 1.828 1.828 1.828 1.828 689 +0.00(+0.00%)
Jun 27, 2005 1.828 1.828 1.828 1.828 1,406 +0.00(+0.00%)
Jun 24, 2005 1.828 1.828 1.828 1.828 14,821 +0.00(+0.00%)
Jun 23, 2005 1.851 1.851 1.828 1.828 7,583 +0.00(+0.00%)
Jun 22, 2005 1.857 1.857 1.828 1.828 23,128 -0.03(-1.47%)
Jun 21, 2005 1.836 1.860 1.836 1.855 17,586 +0.02(+1.33%)
Jun 20, 2005 1.836 1.836 1.805 1.831 13,653 +0.03(+1.77%)
Jun 17, 2005 1.822 1.822 1.799 1.799 3,446 -0.01(-0.32%)
Jun 16, 2005 1.799 1.825 1.790 1.805 72,515 +0.06(+3.49%)
Jun 15, 2005 1.744 1.744 1.744 1.744 689 -0.05(-2.59%)
Jun 14, 2005 1.802 1.802 1.790 1.790 14,476 +0.06(+3.18%)
Jun 13, 2005 1.735 1.751 1.735 1.735 26,885 -0.07(-4.01%)
Jun 10, 2005 1.807 1.807 1.807 1.807 1,592 +0.06(+3.66%)
Jun 09, 2005 1.749 1.749 1.744 1.744 6,893 -0.01(-0.33%)
Jun 08, 2005 1.749 1.749 1.749 1.749 1,723 +0.00(+0.17%)
Jun 07, 2005 1.746 1.749 1.746 1.746 5,253 +0.00(+0.17%)
Jun 06, 2005 1.828 1.828 1.729 1.744 12,963 +0.03(+1.52%)
Jun 03, 2005 1.717 1.717 1.717 1.717 0 +0.00(+0.00%)
Jun 02, 2005 1.743 1.743 1.717 1.717 5,380 -0.12(-6.43%)
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.