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

Herzfeld Caribbean (NQ: CUBA )

2.455 -0.016 (-0.66%)
Streaming Delayed Price Updated: 3:55 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 (%)
Dec 30, 2005 2.395 2.435 2.395 2.435 6,196 +0.04(+1.49%)
Dec 29, 2005 2.435 2.435 2.399 2.399 652 -0.04(-1.47%)
Dec 28, 2005 2.435 2.435 2.435 2.435 4,239 -0.01(-0.50%)
Dec 27, 2005 2.597 2.597 2.447 2.447 13,371 -0.03(-1.24%)
Dec 23, 2005 2.453 2.477 2.453 2.477 1,956 +0.02(+0.75%)
Dec 22, 2005 2.447 2.459 2.447 2.459 17,859 +0.01(+0.25%)
Dec 21, 2005 2.453 2.453 2.453 2.453 8,153 -0.01(-0.34%)
Dec 20, 2005 2.453 2.481 2.453 2.461 10,110 -0.02(-0.66%)
Dec 19, 2005 2.545 2.545 2.453 2.477 5,446 -0.07(-2.65%)
Dec 16, 2005 2.453 2.591 2.453 2.545 19,359 -0.05(-1.89%)
Dec 15, 2005 2.530 2.714 2.499 2.594 22,624 +0.14(+5.75%)
Dec 14, 2005 2.407 2.468 2.353 2.453 33,305 +0.05(+1.91%)
Dec 13, 2005 2.361 2.407 2.361 2.407 17,591 +0.11(+4.67%)
Dec 12, 2005 2.392 2.392 2.300 2.300 6,848 -0.09(-3.85%)
Dec 09, 2005 2.407 2.407 2.306 2.392 18,094 +0.06(+2.60%)
Dec 08, 2005 2.315 2.376 2.284 2.331 10,583 -0.01(-0.63%)
Dec 07, 2005 2.361 2.361 2.343 2.346 9,294 +0.03(+1.39%)
Dec 06, 2005 2.416 2.514 2.300 2.313 24,893 -0.04(-1.89%)
Dec 05, 2005 2.496 2.496 2.297 2.358 14,565 -0.02(-0.77%)
Dec 02, 2005 2.376 2.392 2.363 2.376 21,851 +0.09(+4.03%)
Dec 01, 2005 2.367 2.367 2.254 2.284 15,654 -0.02(-0.80%)
Nov 30, 2005 2.272 2.315 2.146 2.303 44,954 +0.05(+2.18%)
Nov 29, 2005 2.143 2.294 2.143 2.254 19,307 +0.11(+5.15%)
Nov 28, 2005 2.146 2.146 2.143 2.143 1,151 +0.07(+3.53%)
Nov 25, 2005 2.146 2.146 2.070 2.070 2,700 -0.07(-3.41%)
Nov 23, 2005 2.174 2.174 2.143 2.143 15,165 +0.06(+3.04%)
Nov 22, 2005 2.171 2.177 2.080 2.080 28,112 -0.00(-0.24%)
Nov 21, 2005 2.070 2.116 2.070 2.085 2,853 +0.00(+0.00%)
Nov 18, 2005 2.085 2.085 2.085 2.085 4,239 +0.01(+0.43%)
Nov 17, 2005 2.177 2.177 2.076 2.076 11,101 +0.02(+0.91%)
Nov 16, 2005 2.174 2.177 2.057 2.057 12,634 +0.02(+0.90%)
Nov 15, 2005 2.039 2.039 2.039 2.039 0 +0.00(+0.00%)
Nov 14, 2005 2.039 2.039 2.039 2.039 0 +0.00(+0.00%)
Nov 11, 2005 2.008 2.039 2.008 2.039 3,590 -0.10(-4.73%)
Nov 10, 2005 2.146 2.177 2.070 2.140 7,755 +0.06(+3.10%)
Nov 09, 2005 2.162 2.162 2.076 2.076 978 -0.10(-4.65%)
Nov 08, 2005 2.177 2.177 2.159 2.177 1,956 +0.06(+2.88%)
Nov 07, 2005 2.177 2.177 2.116 2.116 7,576 -0.06(-2.80%)
Nov 04, 2005 2.168 2.177 2.079 2.177 34,113 +0.11(+5.19%)
Nov 03, 2005 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
Nov 02, 2005 2.100 2.100 2.070 2.070 7,174 +0.00(+0.00%)
Nov 01, 2005 2.070 2.070 2.070 2.070 5,544 -0.01(-0.59%)
Oct 31, 2005 2.070 2.082 1.987 2.082 7,178 +0.13(+6.93%)
Oct 28, 2005 1.947 1.947 1.947 1.947 456 +0.00(+0.00%)
Oct 27, 2005 1.947 1.947 1.947 1.947 3,463 +0.00(+0.00%)
Oct 26, 2005 1.968 1.968 1.947 1.947 1,803 +0.00(+0.00%)
Oct 25, 2005 2.064 2.064 1.947 1.947 4,158 -0.02(-0.78%)
Oct 24, 2005 1.978 1.978 1.962 1.962 8,479 -0.03(-1.54%)
Oct 21, 2005 1.993 2.008 1.993 1.993 1,982 +0.05(+2.36%)
Oct 20, 2005 1.993 1.993 1.947 1.947 12,719 -0.05(-2.61%)
Oct 19, 2005 2.070 2.070 1.999 1.999 8,805 -0.04(-1.95%)
Oct 18, 2005 2.085 2.085 1.993 2.039 6,793 -0.03(-1.48%)
Oct 17, 2005 2.070 2.143 2.070 2.070 15,651 +0.02(+0.75%)
Oct 14, 2005 2.054 2.054 2.054 2.054 0 +0.00(+0.00%)
Oct 13, 2005 2.054 2.054 2.054 2.054 326 -0.01(-0.39%)
Oct 12, 2005 2.198 2.198 2.062 2.062 10,984 -0.07(-3.10%)
Oct 11, 2005 2.024 2.128 2.024 2.128 2,749 -0.01(-0.64%)
Oct 10, 2005 2.008 2.142 2.008 2.142 3,913 +0.06(+2.93%)
Oct 07, 2005 2.238 2.238 2.068 2.081 6,010 -0.07(-3.04%)
Oct 06, 2005 2.361 2.361 2.085 2.146 15,752 -0.02(-0.71%)
Oct 05, 2005 2.183 2.183 2.162 2.162 1,611 -0.00(-0.14%)
Oct 04, 2005 2.162 2.165 2.162 2.165 1,281 +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.