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

Herzfeld Caribbean (NQ: CUBA )

2.465 +0.003 (+0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 2.333 2.371 2.333 2.371 6,361 +0.03(+1.49%)
Dec 29, 2005 2.371 2.371 2.337 2.337 669 -0.03(-1.47%)
Dec 28, 2005 2.371 2.371 2.371 2.371 4,352 -0.01(-0.50%)
Dec 27, 2005 2.530 2.530 2.383 2.383 13,727 -0.03(-1.24%)
Dec 23, 2005 2.389 2.413 2.389 2.413 2,008 +0.02(+0.75%)
Dec 22, 2005 2.383 2.395 2.383 2.395 18,334 +0.01(+0.25%)
Dec 21, 2005 2.389 2.389 2.389 2.389 8,370 -0.01(-0.34%)
Dec 20, 2005 2.389 2.416 2.389 2.397 10,379 -0.02(-0.66%)
Dec 19, 2005 2.479 2.479 2.389 2.413 5,591 -0.07(-2.65%)
Dec 16, 2005 2.389 2.524 2.389 2.479 19,874 -0.05(-1.89%)
Dec 15, 2005 2.464 2.643 2.434 2.527 23,225 +0.14(+5.75%)
Dec 14, 2005 2.345 2.404 2.292 2.389 34,190 +0.04(+1.91%)
Dec 13, 2005 2.300 2.345 2.300 2.345 18,059 +0.10(+4.67%)
Dec 12, 2005 2.330 2.330 2.240 2.240 7,031 -0.09(-3.85%)
Dec 09, 2005 2.345 2.345 2.246 2.330 18,575 +0.06(+2.60%)
Dec 08, 2005 2.255 2.315 2.225 2.271 10,864 -0.01(-0.63%)
Dec 07, 2005 2.300 2.300 2.282 2.285 9,542 +0.03(+1.39%)
Dec 06, 2005 2.354 2.449 2.240 2.254 25,556 -0.04(-1.89%)
Dec 05, 2005 2.431 2.431 2.237 2.297 14,952 -0.02(-0.77%)
Dec 02, 2005 2.315 2.330 2.302 2.315 22,432 +0.09(+4.03%)
Dec 01, 2005 2.306 2.306 2.195 2.225 16,070 -0.02(-0.80%)
Nov 30, 2005 2.213 2.255 2.091 2.243 46,150 +0.05(+2.18%)
Nov 29, 2005 2.088 2.234 2.088 2.195 19,820 +0.11(+5.15%)
Nov 28, 2005 2.091 2.091 2.088 2.088 1,181 +0.07(+3.53%)
Nov 25, 2005 2.091 2.091 2.017 2.017 2,772 -0.07(-3.41%)
Nov 23, 2005 2.118 2.118 2.087 2.088 15,568 +0.06(+3.04%)
Nov 22, 2005 2.115 2.121 2.026 2.026 28,860 -0.00(-0.24%)
Nov 21, 2005 2.016 2.061 2.016 2.031 2,929 +0.00(+0.00%)
Nov 18, 2005 2.031 2.031 2.031 2.031 4,352 +0.01(+0.43%)
Nov 17, 2005 2.121 2.121 2.022 2.022 11,396 +0.02(+0.91%)
Nov 16, 2005 2.118 2.121 2.004 2.004 12,970 +0.02(+0.90%)
Nov 15, 2005 1.986 1.986 1.986 1.986 0 +0.00(+0.00%)
Nov 14, 2005 1.986 1.986 1.986 1.986 0 +0.00(+0.00%)
Nov 11, 2005 1.956 1.986 1.956 1.986 3,686 -0.10(-4.73%)
Nov 10, 2005 2.091 2.121 2.016 2.085 7,961 +0.06(+3.10%)
Nov 09, 2005 2.106 2.106 2.022 2.022 1,004 -0.10(-4.65%)
Nov 08, 2005 2.121 2.121 2.103 2.121 2,008 +0.06(+2.88%)
Nov 07, 2005 2.121 2.121 2.061 2.061 7,777 -0.06(-2.80%)
Nov 04, 2005 2.112 2.121 2.025 2.121 35,021 +0.10(+5.19%)
Nov 03, 2005 2.016 2.016 2.016 2.016 0 +0.00(+0.00%)
Nov 02, 2005 2.046 2.046 2.016 2.016 7,365 +0.00(+0.00%)
Nov 01, 2005 2.016 2.016 2.016 2.016 5,691 -0.01(-0.59%)
Oct 31, 2005 2.016 2.028 1.935 2.028 7,369 +0.13(+6.93%)
Oct 28, 2005 1.897 1.897 1.897 1.897 468 +0.00(+0.00%)
Oct 27, 2005 1.897 1.897 1.897 1.897 3,555 +0.00(+0.00%)
Oct 26, 2005 1.917 1.917 1.897 1.897 1,851 +0.00(+0.00%)
Oct 25, 2005 2.010 2.010 1.897 1.897 4,268 -0.01(-0.78%)
Oct 24, 2005 1.926 1.926 1.911 1.912 8,705 -0.03(-1.54%)
Oct 21, 2005 1.941 1.956 1.941 1.941 2,035 +0.04(+2.36%)
Oct 20, 2005 1.941 1.941 1.897 1.897 13,057 -0.05(-2.61%)
Oct 19, 2005 2.016 2.016 1.947 1.947 9,039 -0.04(-1.95%)
Oct 18, 2005 2.031 2.031 1.941 1.986 6,974 -0.03(-1.48%)
Oct 17, 2005 2.016 2.088 2.016 2.016 16,067 +0.01(+0.75%)
Oct 14, 2005 2.001 2.001 2.001 2.001 0 +0.00(+0.00%)
Oct 13, 2005 2.001 2.001 2.001 2.001 334 -0.01(-0.39%)
Oct 12, 2005 2.142 2.142 2.009 2.009 11,276 -0.06(-3.10%)
Oct 11, 2005 1.971 2.073 1.971 2.073 2,822 -0.01(-0.64%)
Oct 10, 2005 1.956 2.087 1.956 2.087 4,017 +0.06(+2.93%)
Oct 07, 2005 2.180 2.180 2.015 2.027 6,170 -0.06(-3.04%)
Oct 06, 2005 2.300 2.300 2.031 2.091 16,171 -0.01(-0.71%)
Oct 05, 2005 2.127 2.127 2.106 2.106 1,653 -0.00(-0.14%)
Oct 04, 2005 2.106 2.109 2.106 2.109 1,315 +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.