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 (%)
Sep 30, 2005 2.161 2.161 2.103 2.142 6,859 +0.04(+1.72%)
Sep 29, 2005 2.105 2.105 2.105 2.105 326 +0.03(+1.28%)
Sep 28, 2005 2.097 2.143 1.990 2.079 28,583 -0.06(-2.86%)
Sep 27, 2005 2.100 2.161 2.100 2.140 15,580 -0.01(-0.29%)
Sep 26, 2005 2.143 2.146 2.143 2.146 13,241 +0.00(+0.14%)
Sep 23, 2005 2.143 2.161 2.143 2.143 10,870 -0.02(-0.85%)
Sep 22, 2005 2.149 2.161 2.149 2.161 4,572 +0.02(+0.71%)
Sep 21, 2005 2.143 2.161 2.143 2.146 15,802 -0.02(-0.71%)
Sep 20, 2005 2.161 2.161 2.152 2.161 2,890 +0.00(+0.00%)
Sep 19, 2005 2.161 2.161 2.161 2.161 10,060 +0.01(+0.28%)
Sep 16, 2005 2.146 2.155 2.146 2.155 1,306 -0.01(-0.28%)
Sep 15, 2005 2.143 2.161 2.143 2.161 1,469 +0.02(+0.86%)
Sep 14, 2005 2.143 2.204 2.128 2.143 9,798 -0.08(-3.45%)
Sep 13, 2005 2.210 2.220 2.143 2.220 9,063 +0.03(+1.40%)
Sep 12, 2005 2.275 2.296 2.174 2.189 43,127 +0.03(+1.56%)
Sep 09, 2005 2.112 2.155 2.082 2.155 7,427 +0.09(+4.14%)
Sep 08, 2005 2.112 2.112 2.070 2.070 7,865 -0.01(-0.49%)
Sep 07, 2005 2.143 2.143 2.067 2.080 16,742 -0.06(-2.96%)
Sep 06, 2005 2.097 2.143 2.070 2.143 20,420 +0.05(+2.34%)
Sep 02, 2005 2.134 2.134 2.054 2.094 3,200 +0.06(+2.86%)
Sep 01, 2005 1.990 2.036 1.990 2.036 8,982 +0.09(+4.49%)
Aug 31, 2005 1.962 1.975 1.944 1.948 3,158 -0.09(-4.30%)
Aug 30, 2005 1.944 2.036 1.934 2.036 8,818 +0.06(+3.26%)
Aug 29, 2005 2.021 2.021 1.959 1.972 6,205 -0.05(-2.42%)
Aug 26, 2005 2.019 2.021 2.019 2.021 1,469 +0.03(+1.32%)
Aug 25, 2005 2.036 2.036 1.994 1.994 1,610 -0.02(-0.85%)
Aug 24, 2005 2.119 2.119 2.011 2.011 4,834 +0.03(+1.70%)
Aug 23, 2005 2.067 2.067 1.978 1.978 88,120 -0.00(-0.15%)
Aug 22, 2005 1.972 1.981 1.969 1.981 4,246 -0.06(-3.00%)
Aug 19, 2005 1.972 2.042 1.972 2.042 2,168 +0.00(+0.00%)
Aug 18, 2005 2.036 2.042 1.969 2.042 9,472 -0.02(-0.74%)
Aug 17, 2005 2.036 2.057 2.036 2.057 2,613 -0.06(-2.61%)
Aug 16, 2005 2.109 2.112 2.082 2.112 9,978 +0.00(+0.00%)
Aug 15, 2005 2.128 2.128 1.992 2.112 16,658 +0.06(+2.98%)
Aug 12, 2005 1.990 2.051 1.990 2.051 1,316 +0.00(+0.00%)
Aug 11, 2005 2.067 2.067 2.051 2.051 2,286 +0.02(+0.96%)
Aug 10, 2005 2.097 2.112 2.032 2.032 8,756 -0.07(-3.12%)
Aug 09, 2005 2.005 2.097 2.005 2.097 9,374 +0.12(+6.04%)
Aug 08, 2005 2.036 2.036 1.978 1.978 17,441 -0.13(-6.38%)
Aug 05, 2005 2.112 2.112 2.112 2.112 0 +0.00(+0.00%)
Aug 04, 2005 2.112 2.112 2.112 2.112 4,451 +0.01(+0.61%)
Aug 03, 2005 2.039 2.112 2.027 2.100 5,095 +0.03(+1.60%)
Aug 02, 2005 2.098 2.098 2.067 2.067 4,572 +0.03(+1.35%)
Aug 01, 2005 2.137 2.137 2.039 2.039 1,894 -0.01(-0.60%)
Jul 29, 2005 2.030 2.112 2.030 2.051 16,661 -0.01(-0.71%)
Jul 28, 2005 2.068 2.068 2.066 2.066 979 +0.11(+5.44%)
Jul 27, 2005 2.100 2.100 1.959 1.959 11,765 -0.09(-4.48%)
Jul 26, 2005 2.097 2.097 2.036 2.051 3,592 -0.05(-2.19%)
Jul 25, 2005 2.143 2.143 2.097 2.097 5,389 -0.02(-0.72%)
Jul 22, 2005 2.112 2.112 2.112 2.112 1,633 -0.03(-1.43%)
Jul 21, 2005 2.109 2.143 2.106 2.143 15,629 +0.03(+1.60%)
Jul 20, 2005 2.094 2.109 2.067 2.109 6,205 +0.06(+2.84%)
Jul 19, 2005 2.051 2.051 2.051 2.051 7,185 +0.01(+0.57%)
Jul 18, 2005 1.996 2.040 1.996 2.040 2,286 -0.01(-0.42%)
Jul 15, 2005 2.048 2.048 2.048 2.048 561 -0.01(-0.30%)
Jul 14, 2005 2.060 2.060 2.054 2.054 7,512 -0.01(-0.58%)
Jul 13, 2005 2.146 2.146 1.970 2.066 21,586 -0.01(-0.37%)
Jul 12, 2005 2.036 2.082 2.036 2.074 38,787 +0.02(+0.95%)
Jul 11, 2005 1.987 2.097 1.981 2.054 61,301 +0.08(+4.03%)
Jul 08, 2005 1.972 1.975 1.972 1.975 19,271 +0.06(+2.87%)
Jul 07, 2005 1.959 1.959 1.920 1.920 1,087 -0.01(-0.29%)
Jul 06, 2005 1.923 1.925 1.923 1.925 672 +0.02(+1.03%)
Jul 05, 2005 1.906 1.906 1.906 1.906 1,959 +0.02(+1.20%)
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.