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

Herzfeld Caribbean (NQ: CUBA )

2.290 -0.020 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jul 29, 2005 1.921 1.999 1.921 1.941 17,609 -0.01(-0.71%)
Jul 28, 2005 1.957 1.957 1.955 1.955 1,035 +0.10(+5.44%)
Jul 27, 2005 1.987 1.987 1.854 1.854 12,434 -0.09(-4.48%)
Jul 26, 2005 1.984 1.984 1.926 1.941 3,797 -0.04(-2.19%)
Jul 25, 2005 2.028 2.028 1.984 1.984 5,695 -0.01(-0.72%)
Jul 22, 2005 1.999 1.999 1.999 1.999 1,726 -0.03(-1.43%)
Jul 21, 2005 1.996 2.028 1.993 2.028 16,518 +0.03(+1.60%)
Jul 20, 2005 1.981 1.996 1.955 1.996 6,558 +0.06(+2.84%)
Jul 19, 2005 1.941 1.941 1.941 1.941 7,594 +0.01(+0.57%)
Jul 18, 2005 1.889 1.930 1.889 1.930 2,416 -0.01(-0.42%)
Jul 15, 2005 1.938 1.938 1.938 1.938 593 -0.01(-0.30%)
Jul 14, 2005 1.950 1.950 1.944 1.944 7,939 -0.01(-0.58%)
Jul 13, 2005 2.031 2.031 1.864 1.955 22,814 -0.01(-0.37%)
Jul 12, 2005 1.926 1.970 1.926 1.962 40,993 +0.02(+0.95%)
Jul 11, 2005 1.880 1.984 1.874 1.944 64,788 +0.08(+4.03%)
Jul 08, 2005 1.866 1.868 1.866 1.868 20,367 +0.05(+2.87%)
Jul 07, 2005 1.854 1.854 1.816 1.816 1,149 -0.01(-0.29%)
Jul 06, 2005 1.819 1.821 1.819 1.821 711 +0.02(+1.03%)
Jul 05, 2005 1.803 1.803 1.803 1.803 2,071 +0.02(+1.20%)
Jul 01, 2005 1.813 1.813 1.782 1.782 14,498 -0.04(-2.38%)
Jun 30, 2005 1.825 1.825 1.825 1.825 0 +0.00(+0.00%)
Jun 29, 2005 1.825 1.865 1.825 1.825 22,176 +0.00(+0.00%)
Jun 28, 2005 1.825 1.825 1.825 1.825 690 +0.00(+0.00%)
Jun 27, 2005 1.825 1.825 1.825 1.825 1,408 +0.00(+0.00%)
Jun 24, 2005 1.825 1.825 1.825 1.825 14,844 +0.00(+0.00%)
Jun 23, 2005 1.848 1.848 1.825 1.825 7,594 +0.00(+0.00%)
Jun 22, 2005 1.854 1.854 1.825 1.825 23,163 -0.03(-1.47%)
Jun 21, 2005 1.834 1.857 1.834 1.852 17,612 +0.02(+1.33%)
Jun 20, 2005 1.834 1.834 1.802 1.828 13,673 +0.03(+1.77%)
Jun 17, 2005 1.819 1.819 1.796 1.796 3,452 -0.01(-0.32%)
Jun 16, 2005 1.796 1.822 1.787 1.802 72,625 +0.06(+3.49%)
Jun 15, 2005 1.741 1.741 1.741 1.741 690 -0.05(-2.59%)
Jun 14, 2005 1.799 1.799 1.787 1.787 14,498 +0.06(+3.18%)
Jun 13, 2005 1.732 1.748 1.732 1.732 26,926 -0.07(-4.01%)
Jun 10, 2005 1.805 1.805 1.805 1.805 1,594 +0.06(+3.66%)
Jun 09, 2005 1.747 1.747 1.741 1.741 6,904 -0.01(-0.33%)
Jun 08, 2005 1.747 1.747 1.747 1.747 1,726 +0.00(+0.17%)
Jun 07, 2005 1.744 1.747 1.744 1.744 5,260 +0.00(+0.17%)
Jun 06, 2005 1.825 1.825 1.726 1.741 12,983 +0.03(+1.52%)
Jun 03, 2005 1.715 1.715 1.715 1.715 0 +0.00(+0.00%)
Jun 02, 2005 1.740 1.740 1.715 1.715 5,388 -0.12(-6.43%)
Jun 01, 2005 1.808 1.833 1.808 1.833 1,598 +0.12(+7.24%)
May 31, 2005 1.709 1.709 1.709 1.709 0 +0.00(+0.00%)
May 27, 2005 1.810 1.810 1.709 1.709 16,473 -0.01(-0.51%)
May 26, 2005 1.718 1.718 1.718 1.718 0 +0.00(+0.00%)
May 25, 2005 1.744 1.744 1.718 1.718 4,518 +0.00(+0.00%)
May 24, 2005 1.718 1.718 1.718 1.718 345 -0.07(-4.14%)
May 23, 2005 1.837 1.837 1.792 1.792 4,142 +0.07(+3.86%)
May 20, 2005 1.725 1.725 1.725 1.725 0 +0.00(+0.00%)
May 19, 2005 1.725 1.725 1.725 1.725 2,071 -0.07(-3.78%)
May 18, 2005 1.738 1.793 1.695 1.793 20,712 +0.05(+2.65%)
May 17, 2005 1.880 1.880 1.738 1.747 8,975 -0.05(-2.74%)
May 16, 2005 1.706 1.868 1.675 1.796 124,285 +0.06(+3.33%)
May 13, 2005 1.731 1.738 1.731 1.738 7,680 +0.07(+4.02%)
May 12, 2005 1.721 1.721 1.671 1.671 3,106 +0.02(+1.37%)
May 11, 2005 1.648 1.648 1.648 1.648 10,656 -0.02(-1.39%)
May 10, 2005 1.671 1.671 1.671 1.671 690 -0.02(-1.03%)
May 09, 2005 1.651 1.689 1.651 1.689 1,726 +0.04(+2.28%)
May 06, 2005 1.651 1.651 1.651 1.651 0 +0.00(+0.00%)
May 05, 2005 1.651 1.651 1.651 1.651 3,797 +0.01(+0.35%)
May 04, 2005 1.645 1.662 1.645 1.645 5,868 -0.00(-0.28%)
May 03, 2005 1.650 1.650 1.650 1.650 2,416 +0.05(+3.38%)
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.