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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 1.809 1.809 1.809 1.809 0 +0.00(+0.00%)
May 27, 2005 1.916 1.916 1.809 1.809 15,563 -0.01(-0.51%)
May 26, 2005 1.818 1.818 1.818 1.818 0 +0.00(+0.00%)
May 25, 2005 1.846 1.846 1.818 1.818 4,269 +0.00(+0.00%)
May 24, 2005 1.818 1.818 1.818 1.818 326 -0.08(-4.14%)
May 23, 2005 1.944 1.944 1.897 1.897 3,913 +0.07(+3.86%)
May 20, 2005 1.826 1.826 1.826 1.826 0 +0.00(+0.00%)
May 19, 2005 1.826 1.826 1.826 1.826 1,956 -0.07(-3.78%)
May 18, 2005 1.840 1.898 1.794 1.898 19,568 +0.05(+2.65%)
May 17, 2005 1.990 1.990 1.840 1.849 8,479 -0.05(-2.74%)
May 16, 2005 1.806 1.978 1.773 1.901 117,418 +0.06(+3.33%)
May 13, 2005 1.832 1.840 1.832 1.840 7,256 +0.07(+4.02%)
May 12, 2005 1.822 1.822 1.769 1.769 2,935 +0.02(+1.37%)
May 11, 2005 1.745 1.745 1.745 1.745 10,067 -0.02(-1.39%)
May 10, 2005 1.769 1.769 1.769 1.769 652 -0.02(-1.03%)
May 09, 2005 1.748 1.788 1.748 1.788 1,630 +0.04(+2.28%)
May 06, 2005 1.748 1.748 1.748 1.748 0 +0.00(+0.00%)
May 05, 2005 1.748 1.748 1.748 1.748 3,587 +0.01(+0.35%)
May 04, 2005 1.742 1.760 1.742 1.742 5,544 -0.00(-0.28%)
May 03, 2005 1.747 1.747 1.747 1.747 2,282 +0.06(+3.38%)
May 02, 2005 1.659 1.704 1.659 1.689 9,457 -0.03(-1.96%)
Apr 29, 2005 1.671 1.723 1.656 1.723 5,870 +0.05(+2.74%)
Apr 28, 2005 1.650 1.677 1.647 1.677 10,110 -0.10(-5.85%)
Apr 27, 2005 1.781 1.781 1.781 1.781 0 +0.00(+0.00%)
Apr 26, 2005 1.732 1.781 1.732 1.781 6,441 +0.04(+2.47%)
Apr 25, 2005 1.785 1.785 1.732 1.739 10,762 -0.06(-3.08%)
Apr 22, 2005 1.794 1.794 1.794 1.794 0 +0.00(+0.00%)
Apr 21, 2005 1.748 1.794 1.720 1.794 4,076 +0.03(+1.92%)
Apr 20, 2005 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Apr 19, 2005 1.745 1.760 1.745 1.760 7,174 -0.00(-0.17%)
Apr 18, 2005 1.702 1.763 1.702 1.763 2,935 +0.06(+3.23%)
Apr 15, 2005 1.665 1.708 1.665 1.708 4,892 -0.06(-3.13%)
Apr 14, 2005 1.763 1.763 1.763 1.763 0 +0.00(+0.00%)
Apr 13, 2005 1.763 1.797 1.748 1.763 11,969 +0.00(+0.00%)
Apr 12, 2005 1.797 1.797 1.763 1.763 3,685 +0.00(+0.00%)
Apr 11, 2005 1.763 1.763 1.763 1.763 3,261 -0.01(-0.35%)
Apr 08, 2005 1.769 1.769 1.769 1.769 0 +0.00(+0.00%)
Apr 07, 2005 1.861 1.861 1.754 1.769 11,740 +0.02(+1.23%)
Apr 06, 2005 1.735 1.748 1.723 1.748 1,956 +0.03(+1.79%)
Apr 05, 2005 1.778 1.778 1.717 1.717 1,956 -0.06(-3.45%)
Apr 04, 2005 1.778 1.778 1.689 1.778 9,562 +0.00(+0.17%)
Apr 01, 2005 1.775 1.775 1.775 1.775 0 +0.00(+0.00%)
Mar 31, 2005 1.775 1.775 1.775 1.775 0 +0.00(+0.00%)
Mar 30, 2005 1.809 1.809 1.775 1.775 8,153 +0.01(+0.52%)
Mar 29, 2005 1.778 1.778 1.766 1.766 10,729 -0.01(-0.69%)
Mar 28, 2005 1.800 1.803 1.778 1.778 10,110 -0.02(-1.02%)
Mar 24, 2005 1.800 1.800 1.797 1.797 9,865 -0.02(-1.18%)
Mar 23, 2005 1.837 1.837 1.809 1.818 2,935 +0.02(+1.02%)
Mar 22, 2005 1.840 1.870 1.800 1.800 4,937 +0.00(+0.00%)
Mar 21, 2005 1.803 1.803 1.800 1.800 4,158 +0.00(+0.17%)
Mar 18, 2005 1.797 1.797 1.797 1.797 4,239 +0.02(+1.03%)
Mar 17, 2005 1.806 1.806 1.778 1.778 25,324 -0.06(-3.17%)
Mar 16, 2005 1.843 1.847 1.837 1.837 21,524 -0.01(-0.33%)
Mar 15, 2005 1.858 1.907 1.843 1.843 10,436 -0.06(-3.06%)
Mar 14, 2005 1.873 1.901 1.855 1.901 20,465 +0.03(+1.64%)
Mar 11, 2005 1.883 1.883 1.870 1.870 9,816 -0.03(-1.45%)
Mar 10, 2005 1.902 1.904 1.898 1.898 2,935 -0.01(-0.48%)
Mar 09, 2005 1.898 1.910 1.898 1.907 6,522 +0.02(+1.01%)
Mar 08, 2005 1.990 1.990 1.886 1.888 14,349 -0.03(-1.79%)
Mar 07, 2005 1.916 1.938 1.916 1.923 6,163 +0.01(+0.32%)
Mar 04, 2005 1.932 1.932 1.916 1.916 5,544 +0.03(+1.64%)
Mar 03, 2005 1.885 1.885 1.885 1.885 652 +0.01(+0.64%)
Mar 02, 2005 1.932 1.932 1.870 1.873 8,805 +0.04(+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.