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

Herzfeld Caribbean (NQ: CUBA )

2.460 -0.010 (-0.40%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
Nov 30, 2005 2.269 2.312 2.143 2.299 45,022 +0.05(+2.18%)
Nov 29, 2005 2.140 2.290 2.140 2.250 19,336 +0.11(+5.15%)
Nov 28, 2005 2.143 2.143 2.140 2.140 1,152 +0.07(+3.53%)
Nov 25, 2005 2.143 2.143 2.067 2.067 2,704 -0.07(-3.41%)
Nov 23, 2005 2.171 2.171 2.140 2.140 15,188 +0.06(+3.04%)
Nov 22, 2005 2.168 2.174 2.077 2.077 28,155 -0.00(-0.24%)
Nov 21, 2005 2.067 2.112 2.067 2.082 2,857 +0.00(+0.00%)
Nov 18, 2005 2.082 2.082 2.082 2.082 4,246 +0.01(+0.43%)
Nov 17, 2005 2.174 2.174 2.073 2.073 11,118 +0.02(+0.91%)
Nov 16, 2005 2.171 2.174 2.054 2.054 12,653 +0.02(+0.90%)
Nov 15, 2005 2.036 2.036 2.036 2.036 0 +0.00(+0.00%)
Nov 14, 2005 2.036 2.036 2.036 2.036 0 +0.00(+0.00%)
Nov 11, 2005 2.005 2.036 2.005 2.036 3,596 -0.10(-4.73%)
Nov 10, 2005 2.143 2.174 2.067 2.137 7,767 +0.06(+3.10%)
Nov 09, 2005 2.158 2.158 2.073 2.073 979 -0.10(-4.65%)
Nov 08, 2005 2.174 2.174 2.155 2.174 1,959 +0.06(+2.88%)
Nov 07, 2005 2.174 2.174 2.113 2.113 7,587 -0.06(-2.80%)
Nov 04, 2005 2.165 2.174 2.076 2.174 34,165 +0.11(+5.19%)
Nov 03, 2005 2.067 2.067 2.067 2.067 0 +0.00(+0.00%)
Nov 02, 2005 2.097 2.097 2.067 2.067 7,185 +0.00(+0.00%)
Nov 01, 2005 2.067 2.067 2.067 2.067 5,552 -0.01(-0.59%)
Oct 31, 2005 2.067 2.079 1.984 2.079 7,189 +0.13(+6.93%)
Oct 28, 2005 1.944 1.944 1.944 1.944 457 +0.00(+0.00%)
Oct 27, 2005 1.944 1.944 1.944 1.944 3,468 +0.00(+0.00%)
Oct 26, 2005 1.966 1.966 1.944 1.944 1,806 +0.00(+0.00%)
Oct 25, 2005 2.060 2.060 1.944 1.944 4,164 -0.02(-0.78%)
Oct 24, 2005 1.975 1.975 1.959 1.959 8,492 -0.03(-1.54%)
Oct 21, 2005 1.990 2.005 1.990 1.990 1,985 +0.05(+2.36%)
Oct 20, 2005 1.990 1.990 1.944 1.944 12,738 -0.05(-2.61%)
Oct 19, 2005 2.067 2.067 1.996 1.996 8,818 -0.04(-1.96%)
Oct 18, 2005 2.082 2.082 1.990 2.036 6,803 -0.03(-1.48%)
Oct 17, 2005 2.067 2.140 2.067 2.067 15,674 +0.02(+0.75%)
Oct 14, 2005 2.051 2.051 2.051 2.051 0 +0.00(+0.00%)
Oct 13, 2005 2.051 2.051 2.051 2.051 326 -0.01(-0.39%)
Oct 12, 2005 2.195 2.195 2.059 2.059 11,000 -0.07(-3.10%)
Oct 11, 2005 2.021 2.125 2.021 2.125 2,753 -0.01(-0.64%)
Oct 10, 2005 2.005 2.139 2.005 2.139 3,919 +0.06(+2.93%)
Oct 07, 2005 2.235 2.235 2.065 2.078 6,019 -0.07(-3.04%)
Oct 06, 2005 2.357 2.357 2.082 2.143 15,776 -0.02(-0.71%)
Oct 05, 2005 2.180 2.180 2.158 2.158 1,613 -0.00(-0.14%)
Oct 04, 2005 2.158 2.161 2.158 2.161 1,283 +0.00(+0.00%)
Oct 03, 2005 2.067 2.161 2.067 2.161 6,996 +0.02(+0.92%)
Sep 30, 2005 2.161 2.161 2.103 2.142 6,859 +0.04(+1.72%)
Sep 29, 2005 2.105 2.105 2.105 2.105 326 +0.03(+1.28%)
Sep 28, 2005 2.097 2.143 1.990 2.079 28,583 -0.06(-2.86%)
Sep 27, 2005 2.100 2.161 2.100 2.140 15,580 -0.01(-0.29%)
Sep 26, 2005 2.143 2.146 2.143 2.146 13,241 +0.00(+0.14%)
Sep 23, 2005 2.143 2.161 2.143 2.143 10,870 -0.02(-0.85%)
Sep 22, 2005 2.149 2.161 2.149 2.161 4,572 +0.02(+0.71%)
Sep 21, 2005 2.143 2.161 2.143 2.146 15,802 -0.02(-0.71%)
Sep 20, 2005 2.161 2.161 2.152 2.161 2,890 +0.00(+0.00%)
Sep 19, 2005 2.161 2.161 2.161 2.161 10,060 +0.01(+0.28%)
Sep 16, 2005 2.146 2.155 2.146 2.155 1,306 -0.01(-0.28%)
Sep 15, 2005 2.143 2.161 2.143 2.161 1,469 +0.02(+0.86%)
Sep 14, 2005 2.143 2.204 2.128 2.143 9,798 -0.08(-3.45%)
Sep 13, 2005 2.210 2.220 2.143 2.220 9,063 +0.03(+1.40%)
Sep 12, 2005 2.275 2.296 2.174 2.189 43,127 +0.03(+1.56%)
Sep 09, 2005 2.112 2.155 2.082 2.155 7,427 +0.09(+4.14%)
Sep 08, 2005 2.112 2.112 2.070 2.070 7,865 -0.01(-0.49%)
Sep 07, 2005 2.143 2.143 2.067 2.080 16,742 -0.06(-2.96%)
Sep 06, 2005 2.097 2.143 2.070 2.143 20,420 +0.05(+2.34%)
Sep 02, 2005 2.134 2.134 2.054 2.094 3,200 +0.06(+2.86%)
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.