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

Herzfeld Caribbean (NQ: CUBA )

2.515 +0.015 (+0.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Aug 31, 2006 2.379 2.449 2.379 2.446 6,764 +0.06(+2.56%)
Aug 30, 2006 2.373 2.385 2.373 2.385 979 -0.02(-0.76%)
Aug 29, 2006 2.418 2.418 2.403 2.403 1,077 -0.02(-0.76%)
Aug 28, 2006 2.354 2.422 2.354 2.422 8,165 -0.03(-1.12%)
Aug 25, 2006 2.449 2.486 2.434 2.449 11,595 +0.01(+0.35%)
Aug 24, 2006 2.485 2.506 2.434 2.441 10,599 -0.07(-2.77%)
Aug 23, 2006 2.514 2.514 2.486 2.510 12,062 -0.00(-0.01%)
Aug 22, 2006 2.449 2.510 2.449 2.510 7,300 +0.06(+2.31%)
Aug 21, 2006 2.510 2.510 2.431 2.454 21,044 +0.00(+0.19%)
Aug 18, 2006 2.413 2.449 2.403 2.449 9,531 +0.04(+1.52%)
Aug 17, 2006 2.477 2.480 2.409 2.413 37,395 -0.05(-1.99%)
Aug 16, 2006 2.510 2.510 2.437 2.462 21,172 -0.05(-1.95%)
Aug 15, 2006 2.465 2.510 2.465 2.510 25,476 +0.06(+2.50%)
Aug 14, 2006 2.514 2.514 2.449 2.449 20,750 -0.06(-2.22%)
Aug 11, 2006 2.403 2.526 2.403 2.505 18,438 +0.07(+2.92%)
Aug 10, 2006 2.664 2.664 2.403 2.434 26,620 -0.05(-1.85%)
Aug 09, 2006 2.465 2.495 2.449 2.480 14,430 -0.03(-1.15%)
Aug 08, 2006 2.296 2.646 2.296 2.509 63,153 +0.07(+2.68%)
Aug 07, 2006 2.676 2.676 2.336 2.443 74,490 -0.10(-3.86%)
Aug 04, 2006 2.575 2.602 2.526 2.541 104,253 +0.02(+0.97%)
Aug 03, 2006 2.755 2.755 2.501 2.517 158,130 -0.18(-6.70%)
Aug 02, 2006 2.541 2.909 2.447 2.697 532,958 +0.26(+10.82%)
Aug 01, 2006 2.434 2.434 2.315 2.434 255,367 +0.28(+12.77%)
Jul 31, 2006 2.143 2.158 2.143 2.158 7,512 -0.02(-1.12%)
Jul 28, 2006 2.183 2.183 2.183 2.183 1,306 +0.00(+0.00%)
Jul 27, 2006 2.183 2.183 2.183 2.183 1,633 +0.00(+0.07%)
Jul 26, 2006 2.181 2.181 2.181 2.181 1,894 -0.02(-1.04%)
Jul 25, 2006 2.204 2.204 2.174 2.204 18,121 +0.01(+0.42%)
Jul 24, 2006 2.143 2.204 2.143 2.195 3,922 +0.01(+0.42%)
Jul 21, 2006 2.186 2.186 2.186 2.186 0 +0.00(+0.00%)
Jul 20, 2006 2.186 2.186 2.186 2.186 0 +0.00(+0.00%)
Jul 19, 2006 2.184 2.186 2.184 2.186 1,959 -0.06(-2.59%)
Jul 18, 2006 2.174 2.244 2.174 2.244 4,409 +0.07(+3.24%)
Jul 17, 2006 2.143 2.174 2.143 2.174 15,047 -0.07(-3.01%)
Jul 14, 2006 2.364 2.364 2.241 2.241 9,805 -0.10(-4.31%)
Jul 13, 2006 2.343 2.343 2.342 2.342 1,959 +0.04(+1.86%)
Jul 12, 2006 2.400 2.400 2.282 2.299 1,639 -0.10(-4.33%)
Jul 11, 2006 2.263 2.434 2.263 2.403 36,696 +0.14(+6.08%)
Jul 10, 2006 2.266 2.266 2.266 2.266 0 +0.00(+0.00%)
Jul 07, 2006 2.266 2.266 2.266 2.266 0 +0.00(+0.00%)
Jul 06, 2006 2.146 2.266 2.146 2.266 29,716 +0.02(+0.69%)
Jul 05, 2006 2.250 2.250 2.250 2.250 326 -0.07(-2.92%)
Jul 03, 2006 2.318 2.318 2.318 2.318 0 +0.00(+0.00%)
Jun 30, 2006 2.318 2.318 2.318 2.318 0 +0.00(+0.00%)
Jun 29, 2006 2.318 2.318 2.318 2.318 1,633 -0.00(-0.13%)
Jun 28, 2006 2.321 2.321 2.321 2.321 0 +0.00(+0.00%)
Jun 27, 2006 2.321 2.321 2.321 2.321 0 +0.00(+0.00%)
Jun 26, 2006 2.321 2.321 2.321 2.321 653 +0.10(+4.41%)
Jun 23, 2006 2.223 2.223 2.223 2.223 408 +0.02(+0.83%)
Jun 22, 2006 2.207 2.207 2.204 2.204 7,166 -0.12(-5.01%)
Jun 21, 2006 2.321 2.321 2.321 2.321 1,306 +0.12(+5.28%)
Jun 20, 2006 2.204 2.204 2.204 2.204 0 +0.00(+0.00%)
Jun 19, 2006 2.204 2.204 2.204 2.204 0 +0.00(+0.00%)
Jun 16, 2006 2.204 2.204 2.204 2.204 0 +0.00(+0.00%)
Jun 15, 2006 2.204 2.204 2.204 2.204 663 -0.03(-1.37%)
Jun 14, 2006 2.235 2.235 2.235 2.235 1,633 -0.03(-1.19%)
Jun 13, 2006 2.235 2.262 2.235 2.262 3,236 +0.01(+0.38%)
Jun 12, 2006 2.235 2.266 2.235 2.253 18,621 +0.02(+0.82%)
Jun 09, 2006 2.255 2.255 2.235 2.235 2,743 +0.00(+0.00%)
Jun 08, 2006 2.266 2.360 2.204 2.235 27,106 -0.14(-6.05%)
Jun 07, 2006 2.220 2.403 2.204 2.379 24,778 +0.14(+6.44%)
Jun 06, 2006 2.235 2.243 2.235 2.235 19,502 +0.02(+0.69%)
Jun 05, 2006 2.250 2.256 2.220 2.220 16,194 -0.03(-1.36%)
Jun 02, 2006 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
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.