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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 (%)
Mar 31, 2005 1.701 1.701 1.701 1.701 0 +0.00(+0.00%)
Mar 30, 2005 1.733 1.733 1.701 1.701 8,512 +0.01(+0.52%)
Mar 29, 2005 1.703 1.703 1.692 1.692 11,201 -0.01(-0.69%)
Mar 28, 2005 1.724 1.727 1.703 1.703 10,555 -0.02(-1.02%)
Mar 24, 2005 1.724 1.724 1.721 1.721 10,299 -0.02(-1.18%)
Mar 23, 2005 1.759 1.759 1.733 1.742 3,064 +0.02(+1.02%)
Mar 22, 2005 1.762 1.792 1.724 1.724 5,154 +0.00(+0.00%)
Mar 21, 2005 1.727 1.727 1.724 1.724 4,341 +0.00(+0.17%)
Mar 18, 2005 1.721 1.721 1.721 1.721 4,426 +0.02(+1.03%)
Mar 17, 2005 1.730 1.730 1.703 1.703 26,438 -0.06(-3.17%)
Mar 16, 2005 1.765 1.770 1.759 1.759 22,472 -0.01(-0.33%)
Mar 15, 2005 1.780 1.827 1.765 1.765 10,895 -0.06(-3.06%)
Mar 14, 2005 1.794 1.821 1.777 1.821 21,365 +0.03(+1.64%)
Mar 11, 2005 1.803 1.803 1.792 1.792 10,248 -0.03(-1.45%)
Mar 10, 2005 1.822 1.824 1.818 1.818 3,064 -0.01(-0.48%)
Mar 09, 2005 1.818 1.829 1.818 1.827 6,809 +0.02(+1.01%)
Mar 08, 2005 1.906 1.906 1.806 1.809 14,981 -0.03(-1.79%)
Mar 07, 2005 1.836 1.856 1.836 1.841 6,435 +0.01(+0.32%)
Mar 04, 2005 1.850 1.850 1.836 1.836 5,788 +0.03(+1.64%)
Mar 03, 2005 1.806 1.806 1.806 1.806 680 +0.01(+0.64%)
Mar 02, 2005 1.850 1.850 1.792 1.794 9,193 +0.04(+2.00%)
Mar 01, 2005 1.792 1.792 1.759 1.759 878 -0.03(-1.80%)
Feb 28, 2005 1.818 1.832 1.792 1.792 12,046 -0.01(-0.81%)
Feb 25, 2005 1.792 1.806 1.792 1.806 10,374 +0.01(+0.65%)
Feb 24, 2005 1.815 1.815 1.794 1.794 1,702 +0.00(+0.00%)
Feb 23, 2005 1.818 1.818 1.794 1.794 1,021 +0.00(+0.16%)
Feb 22, 2005 1.792 1.821 1.792 1.792 32,686 -0.03(-1.61%)
Feb 18, 2005 1.836 1.836 1.821 1.821 680 +0.03(+1.64%)
Feb 17, 2005 1.762 1.833 1.762 1.792 39,162 +0.01(+0.49%)
Feb 16, 2005 1.783 1.783 1.783 1.783 340 -0.05(-2.88%)
Feb 15, 2005 1.836 1.836 1.836 1.836 0 +0.00(+0.00%)
Feb 14, 2005 1.836 1.836 1.836 1.836 340 +0.00(+0.00%)
Feb 11, 2005 1.815 1.836 1.809 1.836 23,963 +0.01(+0.63%)
Feb 10, 2005 1.824 1.824 1.824 1.824 3,404 +0.00(+0.02%)
Feb 09, 2005 1.771 1.824 1.745 1.824 43,544 -0.01(-0.64%)
Feb 08, 2005 1.868 1.874 1.833 1.836 20,613 +0.00(+0.00%)
Feb 07, 2005 1.839 1.871 1.774 1.836 22,812 +0.00(+0.16%)
Feb 04, 2005 1.856 1.865 1.768 1.833 26,125 -0.03(-1.58%)
Feb 03, 2005 1.727 1.862 1.727 1.862 8,171 -0.03(-1.55%)
Feb 02, 2005 1.859 1.956 1.794 1.891 52,196 +0.07(+3.87%)
Feb 01, 2005 1.815 1.821 1.777 1.821 19,005 +0.01(+0.32%)
Jan 31, 2005 1.792 1.862 1.762 1.815 25,069 +0.09(+4.92%)
Jan 28, 2005 1.774 1.777 1.730 1.730 8,512 -0.00(-0.17%)
Jan 27, 2005 1.715 1.733 1.715 1.733 2,383 -0.04(-2.32%)
Jan 26, 2005 1.774 1.777 1.774 1.774 3,435 +0.04(+2.20%)
Jan 25, 2005 1.715 1.736 1.712 1.736 20,429 +0.03(+1.72%)
Jan 24, 2005 1.639 1.733 1.639 1.706 9,874 +0.01(+0.87%)
Jan 21, 2005 1.703 1.712 1.692 1.692 20,684 -0.02(-1.44%)
Jan 20, 2005 1.706 1.716 1.706 1.716 6,128 -0.05(-2.60%)
Jan 19, 2005 1.726 1.771 1.724 1.762 6,077 -0.01(-0.50%)
Jan 18, 2005 1.721 1.771 1.715 1.771 39,496 +0.03(+1.86%)
Jan 14, 2005 1.792 1.792 1.739 1.739 15,713 +0.00(+0.08%)
Jan 13, 2005 1.736 1.753 1.736 1.737 3,064 -0.01(-0.59%)
Jan 12, 2005 1.736 1.748 1.733 1.748 30,510 +0.01(+0.74%)
Jan 11, 2005 1.718 1.752 1.718 1.735 46,054 +0.01(+0.39%)
Jan 10, 2005 1.665 1.730 1.665 1.728 14,640 -0.01(-0.31%)
Jan 07, 2005 1.680 1.748 1.680 1.733 33,823 -0.01(-0.66%)
Jan 06, 2005 1.662 1.756 1.662 1.745 70,763 -0.00(-0.17%)
Jan 05, 2005 1.639 1.756 1.639 1.748 39,857 -0.01(-0.34%)
Jan 04, 2005 1.718 1.756 1.718 1.753 28,430 +0.05(+2.75%)
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.