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

Herzfeld Caribbean (NQ: CUBA )

2.315 -0.015 (-0.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Feb 28, 2006 2.294 2.290 2.263 2.263 3,791 -0.03(-1.37%)
Feb 27, 2006 2.422 2.422 2.292 2.294 8,703 -0.03(-1.15%)
Feb 24, 2006 2.379 2.379 2.243 2.321 11,857 -0.07(-3.03%)
Feb 23, 2006 2.321 2.428 2.321 2.393 33,307 +0.07(+3.13%)
Feb 22, 2006 2.286 2.321 2.286 2.321 5,897 +0.11(+4.85%)
Feb 21, 2006 2.245 2.440 2.150 2.214 27,792 -0.07(-3.17%)
Feb 17, 2006 2.260 2.286 2.248 2.286 8,951 -0.03(-1.50%)
Feb 16, 2006 2.324 2.324 2.266 2.321 6,893 +0.00(+0.00%)
Feb 15, 2006 2.321 2.393 2.321 2.321 6,542 +0.01(+0.35%)
Feb 14, 2006 2.248 2.420 2.248 2.313 28,068 +0.02(+0.92%)
Feb 13, 2006 2.277 2.292 2.277 2.292 2,068 +0.01(+0.64%)
Feb 10, 2006 2.277 2.277 2.277 2.277 2,068 +0.00(+0.00%)
Feb 09, 2006 2.248 2.277 2.248 2.277 1,209 +0.04(+1.68%)
Feb 08, 2006 2.205 2.240 2.205 2.240 7,548 +0.00(+0.00%)
Feb 07, 2006 2.277 2.277 2.240 2.240 2,412 +0.01(+0.65%)
Feb 06, 2006 2.321 2.321 2.225 2.225 2,171 -0.03(-1.33%)
Feb 03, 2006 2.263 2.263 2.255 2.255 2,068 +0.00(+0.17%)
Feb 02, 2006 2.251 2.251 2.251 2.251 2,171 +0.03(+1.31%)
Feb 01, 2006 2.138 2.222 2.138 2.222 27,871 -0.04(-1.79%)
Jan 31, 2006 2.228 2.290 2.228 2.263 8,358 -0.06(-2.50%)
Jan 30, 2006 2.179 2.321 2.179 2.321 5,859 +0.06(+2.70%)
Jan 27, 2006 2.335 2.335 2.150 2.260 25,710 -0.04(-1.64%)
Jan 26, 2006 2.286 2.298 2.286 2.298 12,839 +0.01(+0.51%)
Jan 25, 2006 2.223 2.286 2.223 2.286 2,757 +0.00(+0.00%)
Jan 24, 2006 2.204 2.286 2.204 2.286 4,825 +0.10(+4.37%)
Jan 23, 2006 2.190 2.190 2.190 2.190 351 -0.07(-3.28%)
Jan 20, 2006 2.286 2.286 2.265 2.265 6,549 -0.02(-0.81%)
Jan 19, 2006 2.265 2.283 2.234 2.283 5,687 -0.00(-0.13%)
Jan 18, 2006 2.286 2.286 2.261 2.286 8,651 +0.08(+3.50%)
Jan 17, 2006 2.215 2.280 2.187 2.209 5,552 -0.06(-2.74%)
Jan 13, 2006 2.103 2.301 2.103 2.271 3,467 +0.12(+5.64%)
Jan 12, 2006 2.225 2.263 2.135 2.150 20,336 -0.08(-3.39%)
Jan 11, 2006 2.417 2.417 2.225 2.225 13,787 -0.08(-3.40%)
Jan 10, 2006 2.292 2.304 2.225 2.304 27,640 +0.05(+2.32%)
Jan 09, 2006 2.301 2.301 2.251 2.251 1,292 -0.04(-1.77%)
Jan 06, 2006 2.225 2.298 2.225 2.292 8,389 +0.05(+2.39%)
Jan 05, 2006 2.225 2.292 2.225 2.239 12,126 +0.02(+0.99%)
Jan 04, 2006 2.289 2.292 2.124 2.216 42,748 -0.05(-2.18%)
Jan 03, 2006 2.350 2.350 2.187 2.266 32,366 -0.04(-1.64%)
Dec 30, 2005 2.266 2.304 2.266 2.303 6,549 +0.03(+1.49%)
Dec 29, 2005 2.304 2.304 2.270 2.270 689 -0.03(-1.47%)
Dec 28, 2005 2.304 2.304 2.304 2.304 4,480 -0.01(-0.50%)
Dec 27, 2005 2.457 2.457 2.315 2.315 14,132 -0.03(-1.24%)
Dec 23, 2005 2.321 2.344 2.321 2.344 2,068 +0.02(+0.75%)
Dec 22, 2005 2.315 2.327 2.315 2.327 18,875 +0.01(+0.25%)
Dec 21, 2005 2.321 2.321 2.321 2.321 8,617 -0.01(-0.34%)
Dec 20, 2005 2.321 2.347 2.321 2.329 10,685 -0.02(-0.66%)
Dec 19, 2005 2.408 2.408 2.321 2.344 5,756 -0.06(-2.65%)
Dec 16, 2005 2.321 2.451 2.321 2.408 20,460 -0.05(-1.89%)
Dec 15, 2005 2.393 2.568 2.364 2.454 23,911 +0.13(+5.75%)
Dec 14, 2005 2.277 2.335 2.227 2.321 35,199 +0.04(+1.91%)
Dec 13, 2005 2.234 2.277 2.234 2.277 18,592 +0.10(+4.67%)
Dec 12, 2005 2.263 2.263 2.176 2.176 7,238 -0.09(-3.85%)
Dec 09, 2005 2.277 2.277 2.182 2.263 19,123 +0.06(+2.60%)
Dec 08, 2005 2.190 2.248 2.161 2.205 11,185 -0.01(-0.63%)
Dec 07, 2005 2.234 2.234 2.216 2.219 9,823 +0.03(+1.39%)
Dec 06, 2005 2.286 2.379 2.176 2.189 26,310 -0.04(-1.89%)
Dec 05, 2005 2.362 2.362 2.173 2.231 15,393 -0.02(-0.77%)
Dec 02, 2005 2.248 2.263 2.236 2.248 23,094 +0.09(+4.03%)
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.