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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 20, 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 (%)
May 31, 2006 2.300 2.328 2.300 2.300 9,936 -0.01(-0.35%)
May 30, 2006 2.297 2.308 2.297 2.308 2,580 -0.01(-0.45%)
May 26, 2006 2.297 2.319 2.297 2.319 5,484 +0.05(+2.33%)
May 25, 2006 2.272 2.272 2.263 2.266 7,420 -0.04(-1.56%)
May 24, 2006 2.266 2.302 2.232 2.302 25,164 -0.01(-0.32%)
May 23, 2006 2.294 2.325 2.294 2.309 9,707 +0.02(+0.95%)
May 22, 2006 2.433 2.433 2.288 2.288 25,480 -0.15(-5.99%)
May 19, 2006 2.340 2.480 2.328 2.433 7,452 +0.05(+1.95%)
May 18, 2006 2.511 2.511 2.362 2.387 22,509 -0.12(-4.94%)
May 17, 2006 2.511 2.511 2.511 2.511 0 +0.00(+0.00%)
May 16, 2006 2.542 2.542 2.464 2.511 25,396 +0.01(+0.25%)
May 15, 2006 2.511 2.511 2.505 2.505 6,452 +0.01(+0.37%)
May 12, 2006 2.495 2.498 2.495 2.495 11,965 +0.00(+0.12%)
May 11, 2006 2.483 2.566 2.483 2.492 6,381 -0.06(-2.43%)
May 10, 2006 2.508 2.554 2.483 2.554 12,653 +0.11(+4.30%)
May 09, 2006 2.542 2.542 2.449 2.449 1,796 -0.08(-3.07%)
May 08, 2006 2.526 2.526 2.526 2.526 967 +0.00(+0.00%)
May 05, 2006 2.456 2.526 2.456 2.526 5,258 +0.02(+0.62%)
May 04, 2006 2.511 2.511 2.511 2.511 0 +0.00(+0.00%)
May 03, 2006 2.421 2.526 2.421 2.511 8,339 +0.05(+2.14%)
May 02, 2006 2.539 2.539 2.433 2.458 10,356 -0.02(-0.87%)
May 01, 2006 2.449 2.480 2.449 2.480 1,158 +0.00(+0.08%)
Apr 28, 2006 2.501 2.501 2.443 2.478 14,195 -0.02(-0.94%)
Apr 27, 2006 2.501 2.501 2.501 2.501 0 +0.00(+0.00%)
Apr 26, 2006 2.557 2.573 2.501 2.501 8,065 -0.09(-3.47%)
Apr 25, 2006 2.591 2.591 2.591 2.591 0 +0.00(+0.00%)
Apr 24, 2006 2.591 2.591 2.588 2.591 1,671 +0.06(+2.55%)
Apr 21, 2006 2.554 2.591 2.527 2.527 11,949 -0.05(-1.78%)
Apr 20, 2006 2.573 2.573 2.573 2.573 0 +0.00(+0.00%)
Apr 19, 2006 2.511 2.573 2.511 2.573 11,001 +0.06(+2.34%)
Apr 18, 2006 2.514 2.514 2.514 2.514 645 +0.00(+0.11%)
Apr 17, 2006 2.501 2.542 2.501 2.511 6,775 -0.03(-1.21%)
Apr 13, 2006 2.501 2.542 2.501 2.542 5,390 +0.03(+1.36%)
Apr 12, 2006 2.501 2.509 2.501 2.508 4,032 +0.01(+0.25%)
Apr 11, 2006 2.542 2.542 2.501 2.501 8,468 -0.04(-1.59%)
Apr 10, 2006 2.573 2.614 2.542 2.542 7,420 +0.00(+0.00%)
Apr 07, 2006 2.531 2.542 2.531 2.542 2,258 +0.00(+0.10%)
Apr 06, 2006 2.539 2.539 2.539 2.539 645 -0.01(-0.34%)
Apr 05, 2006 2.486 2.666 2.486 2.548 18,092 -0.01(-0.36%)
Apr 04, 2006 2.557 2.557 2.554 2.557 2,600 +0.05(+1.85%)
Apr 03, 2006 2.511 2.511 2.511 2.511 6,694 +0.02(+1.00%)
Mar 31, 2006 2.486 2.486 2.486 2.486 0 +0.00(+0.00%)
Mar 30, 2006 2.548 2.557 2.486 2.486 12,453 -0.01(-0.25%)
Mar 29, 2006 2.520 2.554 2.492 2.492 6,013 -0.03(-1.11%)
Mar 28, 2006 2.511 2.523 2.511 2.520 5,484 +0.01(+0.37%)
Mar 27, 2006 2.557 2.557 2.486 2.511 17,695 -0.04(-1.39%)
Mar 24, 2006 2.486 2.546 2.486 2.546 5,807 +0.09(+3.57%)
Mar 23, 2006 2.480 2.480 2.443 2.458 1,935 -0.02(-0.85%)
Mar 22, 2006 2.480 2.480 2.480 2.480 1,613 +0.04(+1.46%)
Mar 21, 2006 2.480 2.480 2.424 2.444 9,307 -0.09(-3.50%)
Mar 20, 2006 2.368 2.533 2.368 2.533 7,178 -0.02(-0.96%)
Mar 17, 2006 2.557 2.557 2.557 2.557 0 +0.00(+0.00%)
Mar 16, 2006 2.557 2.579 2.557 2.557 1,225 +0.05(+1.85%)
Mar 15, 2006 2.535 2.542 2.511 2.511 11,065 -0.02(-0.86%)
Mar 14, 2006 2.424 2.539 2.328 2.532 12,395 +0.11(+4.48%)
Mar 13, 2006 2.508 2.508 2.421 2.424 8,081 -0.11(-4.52%)
Mar 10, 2006 2.539 2.539 2.539 2.539 0 +0.00(+0.00%)
Mar 09, 2006 2.418 2.573 2.418 2.539 5,332 +0.07(+2.89%)
Mar 08, 2006 2.514 2.514 2.467 2.467 7,994 -0.04(-1.73%)
Mar 07, 2006 2.511 2.511 2.511 2.511 0 +0.00(+0.00%)
Mar 06, 2006 2.418 2.511 2.418 2.511 1,209 -0.01(-0.56%)
Mar 03, 2006 2.525 2.525 2.525 2.525 645 -0.01(-0.54%)
Mar 02, 2006 2.588 2.588 2.459 2.539 17,311 +0.06(+2.32%)
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.