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

Herzfeld Caribbean (NQ: CUBA )

2.515 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Sep 29, 2006 2.335 2.335 2.274 2.274 1,549 +0.01(+0.51%)
Sep 28, 2006 2.280 2.297 2.260 2.262 10,377 -0.09(-3.78%)
Sep 27, 2006 2.357 2.361 2.272 2.351 14,222 -0.01(-0.41%)
Sep 26, 2006 2.387 2.387 2.342 2.361 15,534 -0.03(-1.09%)
Sep 25, 2006 2.317 2.425 2.317 2.387 16,383 +0.07(+3.00%)
Sep 22, 2006 2.312 2.375 2.309 2.317 18,258 +0.03(+1.27%)
Sep 21, 2006 2.274 2.312 2.274 2.288 10,011 +0.03(+1.41%)
Sep 20, 2006 2.375 2.375 2.257 2.257 24,451 -0.06(-2.62%)
Sep 19, 2006 2.375 2.375 2.317 2.317 9,924 -0.01(-0.62%)
Sep 18, 2006 2.361 2.361 2.317 2.332 3,742 -0.03(-1.18%)
Sep 15, 2006 2.375 2.375 2.303 2.360 11,678 +0.01(+0.57%)
Sep 14, 2006 2.361 2.361 2.317 2.346 2,761 -0.01(-0.61%)
Sep 13, 2006 2.303 2.361 2.303 2.361 4,919 +0.00(+0.18%)
Sep 12, 2006 2.357 2.357 2.357 2.357 690 +0.01(+0.41%)
Sep 11, 2006 2.375 2.375 2.346 2.347 14,671 -0.03(-1.20%)
Sep 08, 2006 2.375 2.375 2.375 2.375 5,523 +0.03(+1.23%)
Sep 07, 2006 2.375 2.375 2.337 2.346 2,071 +0.10(+4.38%)
Sep 06, 2006 2.248 2.248 2.248 2.248 345 -0.03(-1.15%)
Sep 05, 2006 2.231 2.274 2.231 2.274 19,835 +0.04(+1.95%)
Sep 01, 2006 2.248 2.303 2.231 2.231 20,453 -0.08(-3.63%)
Aug 31, 2006 2.251 2.317 2.251 2.315 7,149 +0.06(+2.56%)
Aug 30, 2006 2.245 2.257 2.245 2.257 1,035 -0.02(-0.76%)
Aug 29, 2006 2.288 2.288 2.274 2.274 1,139 -0.02(-0.76%)
Aug 28, 2006 2.228 2.291 2.228 2.291 8,630 -0.03(-1.12%)
Aug 25, 2006 2.317 2.352 2.303 2.317 12,254 +0.01(+0.35%)
Aug 24, 2006 2.351 2.371 2.303 2.309 11,202 -0.07(-2.76%)
Aug 23, 2006 2.378 2.378 2.352 2.375 12,748 -0.00(-0.01%)
Aug 22, 2006 2.317 2.375 2.317 2.375 7,715 +0.05(+2.31%)
Aug 21, 2006 2.375 2.375 2.300 2.322 22,241 +0.00(+0.19%)
Aug 18, 2006 2.283 2.317 2.274 2.317 10,073 +0.03(+1.52%)
Aug 17, 2006 2.344 2.346 2.280 2.283 39,523 -0.05(-1.99%)
Aug 16, 2006 2.375 2.375 2.306 2.329 22,376 -0.05(-1.95%)
Aug 15, 2006 2.332 2.375 2.332 2.375 26,926 +0.06(+2.50%)
Aug 14, 2006 2.378 2.378 2.317 2.317 21,931 -0.05(-2.22%)
Aug 11, 2006 2.274 2.390 2.274 2.370 19,487 +0.07(+2.92%)
Aug 10, 2006 2.520 2.520 2.274 2.303 28,134 -0.04(-1.85%)
Aug 09, 2006 2.332 2.361 2.317 2.346 15,251 -0.03(-1.15%)
Aug 08, 2006 2.173 2.503 2.173 2.374 66,746 +0.06(+2.68%)
Aug 07, 2006 2.532 2.532 2.210 2.312 78,728 -0.09(-3.86%)
Aug 04, 2006 2.436 2.462 2.390 2.404 110,184 +0.02(+0.97%)
Aug 03, 2006 2.607 2.607 2.367 2.381 167,126 -0.17(-6.70%)
Aug 02, 2006 2.404 2.752 2.315 2.552 563,278 +0.25(+10.82%)
Aug 01, 2006 2.303 2.303 2.190 2.303 269,895 +0.26(+12.77%)
Jul 31, 2006 2.028 2.042 2.028 2.042 7,939 -0.02(-1.12%)
Jul 28, 2006 2.065 2.065 2.065 2.065 1,380 +0.00(+0.00%)
Jul 27, 2006 2.065 2.065 2.065 2.065 1,726 +0.00(+0.07%)
Jul 26, 2006 2.064 2.064 2.064 2.064 2,002 -0.02(-1.04%)
Jul 25, 2006 2.086 2.086 2.057 2.086 19,152 +0.01(+0.42%)
Jul 24, 2006 2.028 2.086 2.028 2.077 4,145 +0.01(+0.42%)
Jul 21, 2006 2.068 2.068 2.068 2.068 0 +0.00(+0.00%)
Jul 20, 2006 2.068 2.068 2.068 2.068 0 +0.00(+0.00%)
Jul 19, 2006 2.067 2.068 2.067 2.068 2,071 -0.06(-2.59%)
Jul 18, 2006 2.057 2.123 2.057 2.123 4,660 +0.07(+3.24%)
Jul 17, 2006 2.028 2.057 2.028 2.057 15,903 -0.06(-3.01%)
Jul 14, 2006 2.236 2.236 2.120 2.120 10,363 -0.10(-4.31%)
Jul 13, 2006 2.217 2.217 2.216 2.216 2,071 +0.04(+1.86%)
Jul 12, 2006 2.271 2.271 2.159 2.175 1,732 -0.10(-4.33%)
Jul 11, 2006 2.141 2.303 2.141 2.274 38,784 +0.13(+6.08%)
Jul 10, 2006 2.144 2.144 2.144 2.144 0 +0.00(+0.00%)
Jul 07, 2006 2.144 2.144 2.144 2.144 0 +0.00(+0.00%)
Jul 06, 2006 2.031 2.144 2.031 2.144 31,407 +0.01(+0.69%)
Jul 05, 2006 2.129 2.129 2.129 2.129 345 -0.06(-2.92%)
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.