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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
May 31, 2006 2.272 2.299 2.272 2.272 10,060 -0.01(-0.35%)
May 30, 2006 2.269 2.280 2.269 2.280 2,613 -0.01(-0.45%)
May 26, 2006 2.269 2.290 2.269 2.290 5,552 +0.05(+2.33%)
May 25, 2006 2.244 2.244 2.235 2.238 7,512 -0.04(-1.56%)
May 24, 2006 2.238 2.274 2.204 2.274 25,476 -0.01(-0.32%)
May 23, 2006 2.266 2.296 2.266 2.281 9,828 +0.02(+0.95%)
May 22, 2006 2.403 2.403 2.259 2.259 25,797 -0.14(-5.99%)
May 19, 2006 2.312 2.449 2.299 2.403 7,545 +0.05(+1.95%)
May 18, 2006 2.480 2.480 2.333 2.357 22,788 -0.12(-4.94%)
May 17, 2006 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
May 16, 2006 2.510 2.510 2.434 2.480 25,712 +0.01(+0.25%)
May 15, 2006 2.480 2.480 2.474 2.474 6,532 +0.01(+0.37%)
May 12, 2006 2.465 2.468 2.465 2.465 12,114 +0.00(+0.12%)
May 11, 2006 2.452 2.535 2.452 2.462 6,460 -0.06(-2.43%)
May 10, 2006 2.477 2.523 2.452 2.523 12,810 +0.10(+4.30%)
May 09, 2006 2.510 2.510 2.419 2.419 1,819 -0.08(-3.07%)
May 08, 2006 2.495 2.495 2.495 2.495 979 +0.00(+0.00%)
May 05, 2006 2.426 2.495 2.426 2.495 5,324 +0.02(+0.62%)
May 04, 2006 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
May 03, 2006 2.391 2.495 2.391 2.480 8,443 +0.05(+2.14%)
May 02, 2006 2.507 2.507 2.403 2.428 10,484 -0.02(-0.87%)
May 01, 2006 2.419 2.449 2.419 2.449 1,172 +0.00(+0.08%)
Apr 28, 2006 2.471 2.471 2.413 2.447 14,371 -0.02(-0.94%)
Apr 27, 2006 2.471 2.471 2.471 2.471 0 +0.00(+0.00%)
Apr 26, 2006 2.526 2.541 2.471 2.471 8,165 -0.09(-3.47%)
Apr 25, 2006 2.559 2.559 2.559 2.559 0 +0.00(+0.00%)
Apr 24, 2006 2.559 2.559 2.556 2.559 1,691 +0.06(+2.55%)
Apr 21, 2006 2.523 2.559 2.496 2.496 12,098 -0.05(-1.78%)
Apr 20, 2006 2.541 2.541 2.541 2.541 0 +0.00(+0.00%)
Apr 19, 2006 2.480 2.541 2.480 2.541 11,138 +0.06(+2.34%)
Apr 18, 2006 2.483 2.483 2.483 2.483 653 +0.00(+0.11%)
Apr 17, 2006 2.471 2.510 2.471 2.480 6,859 -0.03(-1.21%)
Apr 13, 2006 2.471 2.510 2.471 2.510 5,457 +0.03(+1.36%)
Apr 12, 2006 2.471 2.478 2.471 2.477 4,082 +0.01(+0.25%)
Apr 11, 2006 2.510 2.510 2.471 2.471 8,573 -0.04(-1.59%)
Apr 10, 2006 2.541 2.582 2.510 2.510 7,512 +0.00(+0.00%)
Apr 07, 2006 2.499 2.510 2.499 2.510 2,286 +0.00(+0.10%)
Apr 06, 2006 2.508 2.508 2.508 2.508 653 -0.01(-0.34%)
Apr 05, 2006 2.455 2.633 2.455 2.517 18,317 -0.01(-0.36%)
Apr 04, 2006 2.526 2.526 2.523 2.526 2,632 +0.05(+1.85%)
Apr 03, 2006 2.480 2.480 2.480 2.480 6,777 +0.02(+1.00%)
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%)
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.