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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.050 (+2.04%)
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, 2005 1.773 1.773 1.773 1.773 0 +0.00(+0.00%)
Mar 30, 2005 1.806 1.806 1.773 1.773 8,165 +0.01(+0.52%)
Mar 29, 2005 1.776 1.776 1.763 1.763 10,746 -0.01(-0.69%)
Mar 28, 2005 1.797 1.800 1.776 1.776 10,125 -0.02(-1.02%)
Mar 24, 2005 1.797 1.797 1.794 1.794 9,880 -0.02(-1.18%)
Mar 23, 2005 1.834 1.834 1.806 1.816 2,939 +0.02(+1.02%)
Mar 22, 2005 1.837 1.868 1.797 1.797 4,945 +0.00(+0.00%)
Mar 21, 2005 1.800 1.800 1.797 1.797 4,164 +0.00(+0.17%)
Mar 18, 2005 1.794 1.794 1.794 1.794 4,246 +0.02(+1.03%)
Mar 17, 2005 1.803 1.803 1.776 1.776 25,362 -0.06(-3.17%)
Mar 16, 2005 1.840 1.845 1.834 1.834 21,557 -0.01(-0.33%)
Mar 15, 2005 1.855 1.904 1.840 1.840 10,452 -0.06(-3.06%)
Mar 14, 2005 1.871 1.898 1.852 1.898 20,495 +0.03(+1.64%)
Mar 11, 2005 1.880 1.880 1.868 1.868 9,831 -0.03(-1.45%)
Mar 10, 2005 1.899 1.901 1.895 1.895 2,939 -0.01(-0.48%)
Mar 09, 2005 1.895 1.907 1.895 1.904 6,532 +0.02(+1.01%)
Mar 08, 2005 1.987 1.987 1.883 1.885 14,371 -0.03(-1.79%)
Mar 07, 2005 1.913 1.935 1.913 1.920 6,173 +0.01(+0.32%)
Mar 04, 2005 1.929 1.929 1.913 1.913 5,552 +0.03(+1.64%)
Mar 03, 2005 1.883 1.883 1.883 1.883 653 +0.01(+0.64%)
Mar 02, 2005 1.929 1.929 1.868 1.871 8,818 +0.04(+2.00%)
Mar 01, 2005 1.868 1.868 1.834 1.834 842 -0.03(-1.80%)
Feb 28, 2005 1.895 1.910 1.868 1.868 11,556 -0.02(-0.81%)
Feb 25, 2005 1.868 1.883 1.868 1.883 9,952 +0.01(+0.65%)
Feb 24, 2005 1.892 1.892 1.871 1.871 1,633 +0.00(+0.00%)
Feb 23, 2005 1.895 1.895 1.871 1.871 979 +0.00(+0.16%)
Feb 22, 2005 1.868 1.898 1.868 1.868 31,356 -0.03(-1.61%)
Feb 18, 2005 1.913 1.913 1.898 1.898 653 +0.03(+1.64%)
Feb 17, 2005 1.837 1.910 1.837 1.868 37,568 +0.01(+0.49%)
Feb 16, 2005 1.858 1.858 1.858 1.858 326 -0.06(-2.88%)
Feb 15, 2005 1.913 1.913 1.913 1.913 0 +0.00(+0.00%)
Feb 14, 2005 1.913 1.913 1.913 1.913 326 +0.00(+0.00%)
Feb 11, 2005 1.892 1.913 1.886 1.913 22,988 +0.01(+0.63%)
Feb 10, 2005 1.902 1.902 1.902 1.902 3,266 +0.00(+0.02%)
Feb 09, 2005 1.846 1.901 1.819 1.901 41,772 -0.01(-0.64%)
Feb 08, 2005 1.947 1.953 1.910 1.913 19,774 +0.00(+0.00%)
Feb 07, 2005 1.917 1.950 1.849 1.913 21,884 +0.00(+0.16%)
Feb 04, 2005 1.935 1.944 1.843 1.910 25,062 -0.03(-1.58%)
Feb 03, 2005 1.800 1.941 1.800 1.941 7,839 -0.03(-1.55%)
Feb 02, 2005 1.938 2.039 1.871 1.972 50,072 +0.07(+3.87%)
Feb 01, 2005 1.892 1.898 1.852 1.898 18,232 +0.01(+0.32%)
Jan 31, 2005 1.868 1.941 1.837 1.892 24,049 +0.09(+4.92%)
Jan 28, 2005 1.849 1.852 1.803 1.803 8,165 -0.00(-0.17%)
Jan 27, 2005 1.788 1.806 1.788 1.806 2,286 -0.04(-2.32%)
Jan 26, 2005 1.849 1.852 1.849 1.849 3,295 +0.04(+2.20%)
Jan 25, 2005 1.788 1.809 1.785 1.809 19,597 +0.03(+1.72%)
Jan 24, 2005 1.708 1.806 1.708 1.779 9,472 +0.02(+0.87%)
Jan 21, 2005 1.776 1.785 1.763 1.763 19,842 -0.03(-1.44%)
Jan 20, 2005 1.779 1.789 1.779 1.789 5,879 -0.05(-2.60%)
Jan 19, 2005 1.800 1.846 1.797 1.837 5,830 -0.01(-0.50%)
Jan 18, 2005 1.794 1.846 1.788 1.846 37,888 +0.03(+1.86%)
Jan 14, 2005 1.868 1.868 1.812 1.812 15,073 +0.00(+0.08%)
Jan 13, 2005 1.809 1.828 1.809 1.811 2,939 -0.01(-0.59%)
Jan 12, 2005 1.809 1.822 1.806 1.822 29,269 +0.01(+0.74%)
Jan 11, 2005 1.791 1.826 1.791 1.808 44,179 +0.01(+0.39%)
Jan 10, 2005 1.736 1.803 1.736 1.801 14,045 -0.01(-0.30%)
Jan 07, 2005 1.751 1.822 1.751 1.807 32,447 -0.01(-0.66%)
Jan 06, 2005 1.733 1.831 1.733 1.819 67,883 -0.00(-0.17%)
Jan 05, 2005 1.708 1.831 1.708 1.822 38,235 -0.01(-0.34%)
Jan 04, 2005 1.791 1.831 1.791 1.828 27,273 +0.05(+2.75%)
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.