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

Herzfeld Caribbean (NQ: CUBA )

2.320 -0.010 (-0.43%)
Streaming Delayed Price Updated: 10:18 AM 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 (%)
Sep 29, 2006 2.338 2.338 2.277 2.277 1,547 +0.01(+0.51%)
Sep 28, 2006 2.283 2.301 2.263 2.266 10,361 -0.09(-3.78%)
Sep 27, 2006 2.361 2.364 2.275 2.355 14,201 -0.01(-0.41%)
Sep 26, 2006 2.391 2.391 2.346 2.364 15,511 -0.03(-1.09%)
Sep 25, 2006 2.321 2.428 2.321 2.391 16,358 +0.07(+3.00%)
Sep 22, 2006 2.315 2.379 2.312 2.321 18,230 +0.03(+1.27%)
Sep 21, 2006 2.277 2.315 2.277 2.292 9,996 +0.03(+1.41%)
Sep 20, 2006 2.379 2.379 2.260 2.260 24,414 -0.06(-2.63%)
Sep 19, 2006 2.379 2.379 2.321 2.321 9,909 -0.01(-0.62%)
Sep 18, 2006 2.364 2.364 2.321 2.335 3,736 -0.03(-1.18%)
Sep 15, 2006 2.379 2.379 2.306 2.363 11,660 +0.01(+0.57%)
Sep 14, 2006 2.364 2.364 2.321 2.350 2,757 -0.01(-0.61%)
Sep 13, 2006 2.306 2.364 2.306 2.364 4,911 +0.00(+0.18%)
Sep 12, 2006 2.360 2.360 2.360 2.360 689 +0.01(+0.41%)
Sep 11, 2006 2.379 2.379 2.350 2.351 14,649 -0.03(-1.20%)
Sep 08, 2006 2.379 2.379 2.379 2.379 5,515 +0.03(+1.23%)
Sep 07, 2006 2.379 2.379 2.340 2.350 2,068 +0.10(+4.38%)
Sep 06, 2006 2.251 2.251 2.251 2.251 344 -0.03(-1.15%)
Sep 05, 2006 2.234 2.277 2.234 2.277 19,805 +0.04(+1.95%)
Sep 01, 2006 2.251 2.306 2.234 2.234 20,422 -0.08(-3.63%)
Aug 31, 2006 2.254 2.321 2.254 2.318 7,138 +0.06(+2.57%)
Aug 30, 2006 2.248 2.260 2.248 2.260 1,034 -0.02(-0.76%)
Aug 29, 2006 2.292 2.292 2.277 2.277 1,137 -0.02(-0.76%)
Aug 28, 2006 2.231 2.295 2.231 2.295 8,617 -0.03(-1.12%)
Aug 25, 2006 2.321 2.356 2.306 2.321 12,236 +0.01(+0.35%)
Aug 24, 2006 2.354 2.375 2.306 2.313 11,185 -0.07(-2.76%)
Aug 23, 2006 2.382 2.382 2.355 2.379 12,729 -0.00(-0.01%)
Aug 22, 2006 2.321 2.379 2.321 2.379 7,703 +0.05(+2.31%)
Aug 21, 2006 2.379 2.379 2.304 2.325 22,208 +0.00(+0.19%)
Aug 18, 2006 2.286 2.321 2.277 2.321 10,058 +0.03(+1.52%)
Aug 17, 2006 2.347 2.350 2.283 2.286 39,463 -0.05(-1.99%)
Aug 16, 2006 2.379 2.379 2.309 2.333 22,342 -0.05(-1.95%)
Aug 15, 2006 2.335 2.379 2.335 2.379 26,885 +0.06(+2.50%)
Aug 14, 2006 2.382 2.382 2.321 2.321 21,898 -0.05(-2.22%)
Aug 11, 2006 2.277 2.393 2.277 2.374 19,457 +0.07(+2.92%)
Aug 10, 2006 2.524 2.524 2.277 2.306 28,092 -0.04(-1.85%)
Aug 09, 2006 2.335 2.364 2.321 2.350 15,228 -0.03(-1.15%)
Aug 08, 2006 2.176 2.507 2.176 2.377 66,645 +0.06(+2.68%)
Aug 07, 2006 2.536 2.536 2.214 2.315 78,609 -0.09(-3.86%)
Aug 04, 2006 2.440 2.466 2.393 2.408 110,018 +0.02(+0.97%)
Aug 03, 2006 2.611 2.611 2.370 2.385 166,874 -0.17(-6.70%)
Aug 02, 2006 2.408 2.756 2.318 2.556 562,430 +0.25(+10.82%)
Aug 01, 2006 2.306 2.306 2.193 2.306 269,488 +0.26(+12.77%)
Jul 31, 2006 2.031 2.045 2.031 2.045 7,927 -0.02(-1.12%)
Jul 28, 2006 2.069 2.069 2.069 2.069 1,378 +0.00(+0.00%)
Jul 27, 2006 2.069 2.069 2.069 2.069 1,723 +0.00(+0.07%)
Jul 26, 2006 2.067 2.067 2.067 2.067 1,999 -0.02(-1.04%)
Jul 25, 2006 2.089 2.089 2.060 2.089 19,123 +0.01(+0.42%)
Jul 24, 2006 2.031 2.089 2.031 2.080 4,139 +0.01(+0.42%)
Jul 21, 2006 2.071 2.071 2.071 2.071 0 +0.00(+0.00%)
Jul 20, 2006 2.071 2.071 2.071 2.071 0 +0.00(+0.00%)
Jul 19, 2006 2.070 2.071 2.070 2.071 2,068 -0.06(-2.59%)
Jul 18, 2006 2.060 2.127 2.060 2.127 4,653 +0.07(+3.24%)
Jul 17, 2006 2.031 2.060 2.031 2.060 15,879 -0.06(-3.01%)
Jul 14, 2006 2.240 2.240 2.124 2.124 10,347 -0.10(-4.31%)
Jul 13, 2006 2.220 2.220 2.219 2.219 2,068 +0.04(+1.86%)
Jul 12, 2006 2.275 2.275 2.162 2.179 1,730 -0.10(-4.33%)
Jul 11, 2006 2.144 2.306 2.144 2.277 38,725 +0.13(+6.08%)
Jul 10, 2006 2.147 2.147 2.147 2.147 0 +0.00(+0.00%)
Jul 07, 2006 2.147 2.147 2.147 2.147 0 +0.00(+0.00%)
Jul 06, 2006 2.034 2.147 2.034 2.147 31,359 +0.01(+0.69%)
Jul 05, 2006 2.132 2.132 2.132 2.132 344 -0.06(-2.92%)
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.