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

Herzfeld Caribbean (NQ: CUBA )

2.451 -0.019 (-0.79%)
Streaming Delayed Price Updated: 1:50 PM 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 (%)
Aug 31, 2006 2.382 2.453 2.382 2.450 6,754 +0.06(+2.57%)
Aug 30, 2006 2.376 2.389 2.376 2.389 978 -0.02(-0.76%)
Aug 29, 2006 2.422 2.422 2.407 2.407 1,076 -0.02(-0.76%)
Aug 28, 2006 2.358 2.425 2.358 2.425 8,153 -0.03(-1.12%)
Aug 25, 2006 2.453 2.490 2.438 2.453 11,577 +0.01(+0.35%)
Aug 24, 2006 2.488 2.510 2.438 2.445 10,583 -0.07(-2.76%)
Aug 23, 2006 2.517 2.517 2.489 2.514 12,044 -0.00(-0.01%)
Aug 22, 2006 2.453 2.514 2.453 2.514 7,289 +0.06(+2.31%)
Aug 21, 2006 2.514 2.514 2.435 2.458 21,012 +0.00(+0.19%)
Aug 18, 2006 2.416 2.453 2.407 2.453 9,516 +0.04(+1.52%)
Aug 17, 2006 2.481 2.484 2.413 2.416 37,339 -0.05(-1.99%)
Aug 16, 2006 2.514 2.514 2.441 2.465 21,140 -0.05(-1.95%)
Aug 15, 2006 2.468 2.514 2.468 2.514 25,438 +0.06(+2.50%)
Aug 14, 2006 2.517 2.517 2.453 2.453 20,719 -0.06(-2.22%)
Aug 11, 2006 2.407 2.530 2.407 2.509 18,410 +0.07(+2.92%)
Aug 10, 2006 2.668 2.668 2.407 2.438 26,580 -0.05(-1.85%)
Aug 09, 2006 2.468 2.499 2.453 2.484 14,408 -0.03(-1.15%)
Aug 08, 2006 2.300 2.650 2.300 2.512 63,058 +0.07(+2.68%)
Aug 07, 2006 2.680 2.680 2.340 2.447 74,378 -0.10(-3.86%)
Aug 04, 2006 2.579 2.606 2.530 2.545 104,096 +0.02(+0.97%)
Aug 03, 2006 2.760 2.760 2.505 2.520 157,892 -0.18(-6.70%)
Aug 02, 2006 2.545 2.913 2.450 2.701 532,156 +0.26(+10.82%)
Aug 01, 2006 2.438 2.438 2.318 2.438 254,983 +0.28(+12.77%)
Jul 31, 2006 2.146 2.162 2.146 2.162 7,501 -0.02(-1.12%)
Jul 28, 2006 2.186 2.186 2.186 2.186 1,304 +0.00(+0.00%)
Jul 27, 2006 2.186 2.186 2.186 2.186 1,630 +0.00(+0.07%)
Jul 26, 2006 2.185 2.185 2.185 2.185 1,891 -0.02(-1.04%)
Jul 25, 2006 2.208 2.208 2.177 2.208 18,094 +0.01(+0.42%)
Jul 24, 2006 2.146 2.208 2.146 2.198 3,916 +0.01(+0.42%)
Jul 21, 2006 2.189 2.189 2.189 2.189 0 +0.00(+0.00%)
Jul 20, 2006 2.189 2.189 2.189 2.189 0 +0.00(+0.00%)
Jul 19, 2006 2.187 2.189 2.187 2.189 1,956 -0.06(-2.59%)
Jul 18, 2006 2.177 2.248 2.177 2.248 4,402 +0.07(+3.24%)
Jul 17, 2006 2.146 2.177 2.146 2.177 15,025 -0.07(-3.01%)
Jul 14, 2006 2.367 2.367 2.244 2.244 9,790 -0.10(-4.31%)
Jul 13, 2006 2.346 2.346 2.346 2.346 1,956 +0.04(+1.86%)
Jul 12, 2006 2.404 2.404 2.285 2.303 1,637 -0.10(-4.33%)
Jul 11, 2006 2.266 2.438 2.266 2.407 36,641 +0.14(+6.08%)
Jul 10, 2006 2.269 2.269 2.269 2.269 0 +0.00(+0.00%)
Jul 07, 2006 2.269 2.269 2.269 2.269 0 +0.00(+0.00%)
Jul 06, 2006 2.149 2.269 2.149 2.269 29,671 +0.02(+0.69%)
Jul 05, 2006 2.253 2.253 2.253 2.253 326 -0.07(-2.92%)
Jul 03, 2006 2.321 2.321 2.321 2.321 0 +0.00(+0.00%)
Jun 30, 2006 2.321 2.321 2.321 2.321 0 +0.00(+0.00%)
Jun 29, 2006 2.321 2.321 2.321 2.321 1,630 -0.00(-0.13%)
Jun 28, 2006 2.324 2.324 2.324 2.324 0 +0.00(+0.00%)
Jun 27, 2006 2.324 2.324 2.324 2.324 0 +0.00(+0.00%)
Jun 26, 2006 2.324 2.324 2.324 2.324 652 +0.10(+4.41%)
Jun 23, 2006 2.226 2.226 2.226 2.226 407 +0.02(+0.83%)
Jun 22, 2006 2.211 2.211 2.208 2.208 7,155 -0.12(-5.01%)
Jun 21, 2006 2.324 2.324 2.324 2.324 1,304 +0.12(+5.28%)
Jun 20, 2006 2.208 2.208 2.208 2.208 0 +0.00(+0.00%)
Jun 19, 2006 2.208 2.208 2.208 2.208 0 +0.00(+0.00%)
Jun 16, 2006 2.208 2.208 2.208 2.208 0 +0.00(+0.00%)
Jun 15, 2006 2.208 2.208 2.208 2.208 662 -0.03(-1.37%)
Jun 14, 2006 2.238 2.238 2.238 2.238 1,630 -0.03(-1.19%)
Jun 13, 2006 2.238 2.265 2.238 2.265 3,232 +0.01(+0.38%)
Jun 12, 2006 2.238 2.269 2.238 2.257 18,593 +0.02(+0.82%)
Jun 09, 2006 2.259 2.259 2.238 2.238 2,739 +0.00(+0.00%)
Jun 08, 2006 2.269 2.364 2.208 2.238 27,066 -0.14(-6.05%)
Jun 07, 2006 2.223 2.407 2.208 2.382 24,740 +0.14(+6.44%)
Jun 06, 2006 2.238 2.246 2.238 2.238 19,473 +0.02(+0.69%)
Jun 05, 2006 2.254 2.260 2.223 2.223 16,169 -0.03(-1.36%)
Jun 02, 2006 2.254 2.254 2.254 2.254 0 +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.