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

Herzfeld Caribbean (NQ: CUBA )

2.315 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 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%)
Jul 03, 2006 2.196 2.196 2.196 2.196 0 +0.00(+0.00%)
Jun 30, 2006 2.196 2.196 2.196 2.196 0 +0.00(+0.00%)
Jun 29, 2006 2.196 2.196 2.196 2.196 1,723 -0.00(-0.13%)
Jun 28, 2006 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
Jun 27, 2006 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
Jun 26, 2006 2.199 2.199 2.199 2.199 689 +0.09(+4.41%)
Jun 23, 2006 2.106 2.106 2.106 2.106 430 +0.02(+0.83%)
Jun 22, 2006 2.092 2.092 2.089 2.089 7,562 -0.11(-5.01%)
Jun 21, 2006 2.199 2.199 2.199 2.199 1,378 +0.11(+5.28%)
Jun 20, 2006 2.089 2.089 2.089 2.089 0 +0.00(+0.00%)
Jun 19, 2006 2.089 2.089 2.089 2.089 0 +0.00(+0.00%)
Jun 16, 2006 2.089 2.089 2.089 2.089 0 +0.00(+0.00%)
Jun 15, 2006 2.089 2.089 2.089 2.089 699 -0.03(-1.37%)
Jun 14, 2006 2.118 2.118 2.118 2.118 1,723 -0.03(-1.19%)
Jun 13, 2006 2.118 2.143 2.118 2.143 3,415 +0.01(+0.38%)
Jun 12, 2006 2.118 2.147 2.118 2.135 19,650 +0.02(+0.82%)
Jun 09, 2006 2.137 2.137 2.118 2.118 2,895 +0.00(+0.00%)
Jun 08, 2006 2.147 2.237 2.089 2.118 28,605 -0.14(-6.05%)
Jun 07, 2006 2.103 2.277 2.089 2.254 26,148 +0.14(+6.44%)
Jun 06, 2006 2.118 2.125 2.118 2.118 20,581 +0.01(+0.69%)
Jun 05, 2006 2.132 2.138 2.103 2.103 17,089 -0.03(-1.36%)
Jun 02, 2006 2.132 2.132 2.132 2.132 0 +0.00(+0.00%)
Jun 01, 2006 2.150 2.150 2.132 2.132 3,143 -0.02(-0.94%)
May 31, 2006 2.153 2.179 2.153 2.153 10,616 -0.01(-0.35%)
May 30, 2006 2.150 2.160 2.150 2.160 2,757 -0.01(-0.45%)
May 26, 2006 2.150 2.170 2.150 2.170 5,859 +0.05(+2.33%)
May 25, 2006 2.127 2.127 2.118 2.121 7,927 -0.03(-1.56%)
May 24, 2006 2.121 2.154 2.089 2.154 26,885 -0.01(-0.32%)
May 23, 2006 2.147 2.176 2.147 2.161 10,371 +0.02(+0.95%)
May 22, 2006 2.277 2.277 2.141 2.141 27,223 -0.14(-5.99%)
May 19, 2006 2.190 2.321 2.179 2.277 7,962 +0.04(+1.95%)
May 18, 2006 2.350 2.350 2.211 2.234 24,049 -0.12(-4.94%)
May 17, 2006 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
May 16, 2006 2.379 2.379 2.306 2.350 27,133 +0.01(+0.25%)
May 15, 2006 2.350 2.350 2.344 2.344 6,893 +0.01(+0.37%)
May 12, 2006 2.335 2.338 2.335 2.335 12,784 +0.00(+0.12%)
May 11, 2006 2.324 2.402 2.324 2.333 6,817 -0.06(-2.43%)
May 10, 2006 2.347 2.391 2.324 2.391 13,518 +0.10(+4.30%)
May 09, 2006 2.379 2.379 2.292 2.292 1,919 -0.07(-3.07%)
May 08, 2006 2.364 2.364 2.364 2.364 1,034 +0.00(+0.00%)
May 05, 2006 2.299 2.364 2.299 2.364 5,618 +0.01(+0.62%)
May 04, 2006 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
May 03, 2006 2.266 2.364 2.266 2.350 8,910 +0.05(+2.14%)
May 02, 2006 2.376 2.376 2.277 2.301 11,064 -0.02(-0.88%)
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.