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

Herzfeld Caribbean (NQ: CUBA )

2.315 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Apr 29, 2005 1.581 1.630 1.567 1.630 6,204 +0.04(+2.74%)
Apr 28, 2005 1.561 1.587 1.558 1.587 10,685 -0.10(-5.85%)
Apr 27, 2005 1.686 1.686 1.686 1.686 0 +0.00(+0.00%)
Apr 26, 2005 1.639 1.686 1.639 1.686 6,807 +0.04(+2.47%)
Apr 25, 2005 1.688 1.688 1.639 1.645 11,374 -0.05(-3.08%)
Apr 22, 2005 1.697 1.697 1.697 1.697 0 +0.00(+0.00%)
Apr 21, 2005 1.654 1.697 1.628 1.697 4,308 +0.03(+1.92%)
Apr 20, 2005 1.665 1.665 1.665 1.665 0 +0.00(+0.00%)
Apr 19, 2005 1.651 1.665 1.651 1.665 7,583 -0.00(-0.17%)
Apr 18, 2005 1.610 1.668 1.610 1.668 3,102 +0.05(+3.23%)
Apr 15, 2005 1.575 1.616 1.575 1.616 5,170 -0.05(-3.13%)
Apr 14, 2005 1.668 1.668 1.668 1.668 0 +0.00(+0.00%)
Apr 13, 2005 1.668 1.700 1.654 1.668 12,650 +0.00(+0.00%)
Apr 12, 2005 1.701 1.701 1.668 1.668 3,894 +0.00(+0.00%)
Apr 11, 2005 1.668 1.668 1.668 1.668 3,446 -0.01(-0.35%)
Apr 08, 2005 1.674 1.674 1.674 1.674 0 +0.00(+0.00%)
Apr 07, 2005 1.761 1.761 1.659 1.674 12,408 +0.02(+1.23%)
Apr 06, 2005 1.642 1.654 1.630 1.654 2,068 +0.03(+1.79%)
Apr 05, 2005 1.683 1.683 1.625 1.625 2,068 -0.06(-3.45%)
Apr 04, 2005 1.683 1.683 1.599 1.683 10,106 +0.00(+0.17%)
Apr 01, 2005 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Mar 31, 2005 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Mar 30, 2005 1.712 1.712 1.680 1.680 8,617 +0.01(+0.52%)
Mar 29, 2005 1.683 1.683 1.671 1.671 11,340 -0.01(-0.69%)
Mar 28, 2005 1.703 1.706 1.683 1.683 10,685 -0.02(-1.02%)
Mar 24, 2005 1.703 1.703 1.700 1.700 10,426 -0.02(-1.18%)
Mar 23, 2005 1.738 1.738 1.712 1.720 3,102 +0.02(+1.02%)
Mar 22, 2005 1.741 1.770 1.703 1.703 5,218 +0.00(+0.00%)
Mar 21, 2005 1.706 1.706 1.703 1.703 4,394 +0.00(+0.17%)
Mar 18, 2005 1.700 1.700 1.700 1.700 4,480 +0.02(+1.03%)
Mar 17, 2005 1.709 1.709 1.683 1.683 26,765 -0.06(-3.17%)
Mar 16, 2005 1.744 1.748 1.738 1.738 22,749 -0.01(-0.33%)
Mar 15, 2005 1.758 1.804 1.744 1.744 11,030 -0.06(-3.06%)
Mar 14, 2005 1.773 1.799 1.755 1.799 21,629 +0.03(+1.64%)
Mar 11, 2005 1.781 1.781 1.770 1.770 10,375 -0.03(-1.45%)
Mar 10, 2005 1.799 1.801 1.796 1.796 3,102 -0.01(-0.48%)
Mar 09, 2005 1.796 1.807 1.796 1.805 6,893 +0.02(+1.01%)
Mar 08, 2005 1.883 1.883 1.784 1.787 15,166 -0.03(-1.79%)
Mar 07, 2005 1.813 1.834 1.813 1.819 6,514 +0.01(+0.32%)
Mar 04, 2005 1.828 1.828 1.813 1.813 5,859 +0.03(+1.64%)
Mar 03, 2005 1.784 1.784 1.784 1.784 689 +0.01(+0.64%)
Mar 02, 2005 1.828 1.828 1.770 1.773 9,306 +0.03(+2.00%)
Mar 01, 2005 1.770 1.770 1.738 1.738 889 -0.03(-1.80%)
Feb 28, 2005 1.796 1.810 1.770 1.770 12,195 -0.01(-0.81%)
Feb 25, 2005 1.770 1.784 1.770 1.784 10,502 +0.01(+0.65%)
Feb 24, 2005 1.793 1.793 1.773 1.773 1,723 +0.00(+0.00%)
Feb 23, 2005 1.796 1.796 1.773 1.773 1,034 +0.00(+0.16%)
Feb 22, 2005 1.770 1.799 1.770 1.770 33,090 -0.03(-1.61%)
Feb 18, 2005 1.813 1.813 1.799 1.799 689 +0.03(+1.64%)
Feb 17, 2005 1.741 1.810 1.741 1.770 39,646 +0.01(+0.49%)
Feb 16, 2005 1.761 1.761 1.761 1.761 344 -0.05(-2.88%)
Feb 15, 2005 1.813 1.813 1.813 1.813 0 +0.00(+0.00%)
Feb 14, 2005 1.813 1.813 1.813 1.813 344 +0.00(+0.00%)
Feb 11, 2005 1.793 1.813 1.787 1.813 24,259 +0.01(+0.63%)
Feb 10, 2005 1.802 1.802 1.802 1.802 3,446 +0.00(+0.02%)
Feb 09, 2005 1.749 1.802 1.724 1.802 44,082 -0.01(-0.64%)
Feb 08, 2005 1.845 1.851 1.810 1.813 20,867 +0.00(+0.00%)
Feb 07, 2005 1.816 1.848 1.752 1.813 23,094 +0.00(+0.16%)
Feb 04, 2005 1.834 1.842 1.746 1.810 26,448 -0.03(-1.58%)
Feb 03, 2005 1.706 1.839 1.706 1.839 8,272 -0.03(-1.55%)
Feb 02, 2005 1.836 1.932 1.773 1.868 52,840 +0.07(+3.87%)
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.