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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
Mar 31, 2006 2.455 2.455 2.455 2.455 0 +0.00(+0.00%)
Mar 30, 2006 2.517 2.526 2.455 2.455 12,607 -0.01(-0.25%)
Mar 29, 2006 2.489 2.523 2.462 2.462 6,088 -0.03(-1.11%)
Mar 28, 2006 2.480 2.492 2.480 2.489 5,552 +0.01(+0.37%)
Mar 27, 2006 2.526 2.526 2.455 2.480 17,915 -0.04(-1.39%)
Mar 24, 2006 2.455 2.515 2.455 2.515 5,879 +0.09(+3.57%)
Mar 23, 2006 2.449 2.449 2.413 2.428 1,959 -0.02(-0.85%)
Mar 22, 2006 2.449 2.449 2.449 2.449 1,633 +0.04(+1.46%)
Mar 21, 2006 2.449 2.449 2.394 2.414 9,423 -0.09(-3.50%)
Mar 20, 2006 2.339 2.501 2.339 2.501 7,267 -0.02(-0.96%)
Mar 17, 2006 2.526 2.526 2.526 2.526 0 +0.00(+0.00%)
Mar 16, 2006 2.526 2.547 2.526 2.526 1,241 +0.05(+1.85%)
Mar 15, 2006 2.504 2.510 2.480 2.480 11,203 -0.02(-0.86%)
Mar 14, 2006 2.394 2.508 2.299 2.501 12,549 +0.11(+4.48%)
Mar 13, 2006 2.477 2.477 2.391 2.394 8,182 -0.11(-4.52%)
Mar 10, 2006 2.507 2.507 2.507 2.507 0 +0.00(+0.00%)
Mar 09, 2006 2.388 2.541 2.388 2.507 5,399 +0.07(+2.89%)
Mar 08, 2006 2.483 2.483 2.437 2.437 8,093 -0.04(-1.73%)
Mar 07, 2006 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
Mar 06, 2006 2.388 2.480 2.388 2.480 1,224 -0.01(-0.56%)
Mar 03, 2006 2.494 2.494 2.494 2.494 653 -0.01(-0.54%)
Mar 02, 2006 2.556 2.556 2.428 2.507 17,526 +0.06(+2.32%)
Mar 01, 2006 2.466 2.547 2.425 2.450 7,675 +0.06(+2.62%)
Feb 28, 2006 2.421 2.417 2.388 2.388 3,592 -0.03(-1.37%)
Feb 27, 2006 2.556 2.556 2.419 2.421 8,247 -0.03(-1.15%)
Feb 24, 2006 2.510 2.510 2.367 2.449 11,236 -0.08(-3.03%)
Feb 23, 2006 2.449 2.563 2.449 2.526 31,562 +0.08(+3.13%)
Feb 22, 2006 2.413 2.449 2.413 2.449 5,588 +0.11(+4.85%)
Feb 21, 2006 2.370 2.575 2.269 2.336 26,336 -0.08(-3.17%)
Feb 17, 2006 2.385 2.413 2.373 2.413 8,482 -0.04(-1.50%)
Feb 16, 2006 2.452 2.452 2.391 2.449 6,532 +0.00(+0.00%)
Feb 15, 2006 2.449 2.526 2.449 2.449 6,199 +0.01(+0.35%)
Feb 14, 2006 2.373 2.554 2.373 2.441 26,597 +0.02(+0.92%)
Feb 13, 2006 2.403 2.419 2.403 2.419 1,959 +0.02(+0.64%)
Feb 10, 2006 2.403 2.403 2.403 2.403 1,959 +0.00(+0.00%)
Feb 09, 2006 2.373 2.403 2.373 2.403 1,146 +0.04(+1.68%)
Feb 08, 2006 2.327 2.364 2.327 2.364 7,153 +0.00(+0.00%)
Feb 07, 2006 2.403 2.403 2.364 2.364 2,286 +0.02(+0.65%)
Feb 06, 2006 2.449 2.449 2.348 2.348 2,057 -0.03(-1.33%)
Feb 03, 2006 2.388 2.388 2.380 2.380 1,959 +0.00(+0.17%)
Feb 02, 2006 2.376 2.376 2.376 2.376 2,057 +0.03(+1.31%)
Feb 01, 2006 2.256 2.345 2.256 2.345 26,411 -0.04(-1.79%)
Jan 31, 2006 2.351 2.417 2.351 2.388 7,920 -0.06(-2.50%)
Jan 30, 2006 2.299 2.449 2.299 2.449 5,552 +0.06(+2.70%)
Jan 27, 2006 2.465 2.465 2.269 2.385 24,363 -0.04(-1.64%)
Jan 26, 2006 2.413 2.425 2.413 2.425 12,166 +0.01(+0.51%)
Jan 25, 2006 2.346 2.413 2.346 2.413 2,613 +0.00(+0.00%)
Jan 24, 2006 2.326 2.413 2.326 2.413 4,572 +0.10(+4.37%)
Jan 23, 2006 2.312 2.312 2.312 2.312 333 -0.08(-3.28%)
Jan 20, 2006 2.413 2.413 2.390 2.390 6,205 -0.02(-0.81%)
Jan 19, 2006 2.391 2.409 2.357 2.409 5,389 -0.00(-0.13%)
Jan 18, 2006 2.413 2.413 2.386 2.413 8,198 +0.08(+3.50%)
Jan 17, 2006 2.338 2.406 2.308 2.331 5,261 -0.07(-2.74%)
Jan 13, 2006 2.220 2.428 2.220 2.397 3,285 +0.13(+5.64%)
Jan 12, 2006 2.348 2.388 2.253 2.269 19,271 -0.08(-3.39%)
Jan 11, 2006 2.550 2.550 2.348 2.348 13,065 -0.08(-3.40%)
Jan 10, 2006 2.419 2.431 2.348 2.431 26,192 +0.06(+2.32%)
Jan 09, 2006 2.428 2.428 2.376 2.376 1,224 -0.04(-1.77%)
Jan 06, 2006 2.348 2.425 2.348 2.419 7,950 +0.06(+2.38%)
Jan 05, 2006 2.348 2.419 2.348 2.362 11,490 +0.02(+0.99%)
Jan 04, 2006 2.416 2.419 2.241 2.339 40,508 -0.05(-2.18%)
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.