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

Herzfeld Caribbean (NQ: CUBA )

2.315 -0.014 (-0.58%)
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 (%)
May 31, 2005 1.712 1.712 1.712 1.712 0 +0.00(+0.00%)
May 27, 2005 1.813 1.813 1.712 1.712 16,448 -0.01(-0.51%)
May 26, 2005 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
May 25, 2005 1.746 1.746 1.720 1.720 4,511 +0.00(+0.00%)
May 24, 2005 1.720 1.720 1.720 1.720 344 -0.07(-4.14%)
May 23, 2005 1.839 1.839 1.795 1.795 4,136 +0.07(+3.86%)
May 20, 2005 1.728 1.728 1.728 1.728 0 +0.00(+0.00%)
May 19, 2005 1.728 1.728 1.728 1.728 2,068 -0.07(-3.78%)
May 18, 2005 1.741 1.796 1.697 1.796 20,681 +0.05(+2.65%)
May 17, 2005 1.883 1.883 1.741 1.749 8,961 -0.05(-2.74%)
May 16, 2005 1.709 1.871 1.678 1.799 124,098 +0.06(+3.33%)
May 13, 2005 1.734 1.741 1.734 1.741 7,669 +0.07(+4.02%)
May 12, 2005 1.724 1.724 1.673 1.673 3,102 +0.02(+1.37%)
May 11, 2005 1.651 1.651 1.651 1.651 10,640 -0.02(-1.39%)
May 10, 2005 1.674 1.674 1.674 1.674 689 -0.02(-1.03%)
May 09, 2005 1.654 1.691 1.654 1.691 1,723 +0.04(+2.28%)
May 06, 2005 1.654 1.654 1.654 1.654 0 +0.00(+0.00%)
May 05, 2005 1.654 1.654 1.654 1.654 3,791 +0.01(+0.35%)
May 04, 2005 1.648 1.665 1.648 1.648 5,859 -0.00(-0.28%)
May 03, 2005 1.653 1.653 1.653 1.653 2,412 +0.05(+3.38%)
May 02, 2005 1.570 1.612 1.570 1.599 9,996 -0.03(-1.96%)
Apr 29, 2005 1.581 1.630 1.567 1.630 6,204 +0.04(+2.74%)
Apr 28, 2005 1.561 1.587 1.558 1.587 10,685 -0.10(-5.85%)
Apr 27, 2005 1.686 1.686 1.686 1.686 0 +0.00(+0.00%)
Apr 26, 2005 1.639 1.686 1.639 1.686 6,807 +0.04(+2.47%)
Apr 25, 2005 1.688 1.688 1.639 1.645 11,374 -0.05(-3.08%)
Apr 22, 2005 1.697 1.697 1.697 1.697 0 +0.00(+0.00%)
Apr 21, 2005 1.654 1.697 1.628 1.697 4,308 +0.03(+1.92%)
Apr 20, 2005 1.665 1.665 1.665 1.665 0 +0.00(+0.00%)
Apr 19, 2005 1.651 1.665 1.651 1.665 7,583 -0.00(-0.17%)
Apr 18, 2005 1.610 1.668 1.610 1.668 3,102 +0.05(+3.23%)
Apr 15, 2005 1.575 1.616 1.575 1.616 5,170 -0.05(-3.13%)
Apr 14, 2005 1.668 1.668 1.668 1.668 0 +0.00(+0.00%)
Apr 13, 2005 1.668 1.700 1.654 1.668 12,650 +0.00(+0.00%)
Apr 12, 2005 1.701 1.701 1.668 1.668 3,894 +0.00(+0.00%)
Apr 11, 2005 1.668 1.668 1.668 1.668 3,446 -0.01(-0.35%)
Apr 08, 2005 1.674 1.674 1.674 1.674 0 +0.00(+0.00%)
Apr 07, 2005 1.761 1.761 1.659 1.674 12,408 +0.02(+1.23%)
Apr 06, 2005 1.642 1.654 1.630 1.654 2,068 +0.03(+1.79%)
Apr 05, 2005 1.683 1.683 1.625 1.625 2,068 -0.06(-3.45%)
Apr 04, 2005 1.683 1.683 1.599 1.683 10,106 +0.00(+0.17%)
Apr 01, 2005 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Mar 31, 2005 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Mar 30, 2005 1.712 1.712 1.680 1.680 8,617 +0.01(+0.52%)
Mar 29, 2005 1.683 1.683 1.671 1.671 11,340 -0.01(-0.69%)
Mar 28, 2005 1.703 1.706 1.683 1.683 10,685 -0.02(-1.02%)
Mar 24, 2005 1.703 1.703 1.700 1.700 10,426 -0.02(-1.18%)
Mar 23, 2005 1.738 1.738 1.712 1.720 3,102 +0.02(+1.02%)
Mar 22, 2005 1.741 1.770 1.703 1.703 5,218 +0.00(+0.00%)
Mar 21, 2005 1.706 1.706 1.703 1.703 4,394 +0.00(+0.17%)
Mar 18, 2005 1.700 1.700 1.700 1.700 4,480 +0.02(+1.03%)
Mar 17, 2005 1.709 1.709 1.683 1.683 26,765 -0.06(-3.17%)
Mar 16, 2005 1.744 1.748 1.738 1.738 22,749 -0.01(-0.33%)
Mar 15, 2005 1.758 1.804 1.744 1.744 11,030 -0.06(-3.06%)
Mar 14, 2005 1.773 1.799 1.755 1.799 21,629 +0.03(+1.64%)
Mar 11, 2005 1.781 1.781 1.770 1.770 10,375 -0.03(-1.45%)
Mar 10, 2005 1.799 1.801 1.796 1.796 3,102 -0.01(-0.48%)
Mar 09, 2005 1.796 1.807 1.796 1.805 6,893 +0.02(+1.01%)
Mar 08, 2005 1.883 1.883 1.784 1.787 15,166 -0.03(-1.79%)
Mar 07, 2005 1.813 1.834 1.813 1.819 6,514 +0.01(+0.32%)
Mar 04, 2005 1.828 1.828 1.813 1.813 5,859 +0.03(+1.64%)
Mar 03, 2005 1.784 1.784 1.784 1.784 689 +0.01(+0.64%)
Mar 02, 2005 1.828 1.828 1.770 1.773 9,306 +0.03(+2.00%)
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.