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

Herzfeld Caribbean (NQ: CUBA )

2.295 -0.015 (-0.64%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 14, 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 (%)
Nov 30, 2006 3.618 3.688 3.334 3.470 39,008 -0.06(-1.72%)
Nov 29, 2006 3.476 3.806 3.389 3.531 195,923 +0.16(+4.73%)
Nov 28, 2006 3.644 3.644 3.346 3.372 69,452 -0.16(-4.59%)
Nov 27, 2006 3.447 3.633 3.268 3.534 153,052 +0.28(+8.73%)
Nov 24, 2006 3.186 3.381 3.155 3.250 108,661 +0.05(+1.54%)
Nov 22, 2006 3.273 3.450 3.146 3.201 300,042 -0.26(-7.53%)
Nov 21, 2006 4.050 4.050 3.427 3.462 312,908 -0.44(-11.35%)
Nov 20, 2006 4.218 4.244 3.844 3.905 289,220 -0.41(-9.41%)
Nov 17, 2006 3.734 4.502 3.679 4.310 403,273 +0.66(+18.09%)
Nov 16, 2006 3.551 3.689 3.551 3.650 106,300 +0.07(+1.86%)
Nov 15, 2006 3.404 3.757 3.314 3.583 198,081 +0.26(+7.85%)
Nov 14, 2006 3.288 3.331 3.233 3.323 60,335 +0.12(+3.80%)
Nov 13, 2006 3.186 3.476 3.153 3.201 120,640 +0.02(+0.48%)
Nov 10, 2006 3.204 3.331 3.186 3.186 65,841 +0.02(+0.52%)
Nov 09, 2006 3.129 3.186 3.120 3.169 70,450 +0.04(+1.30%)
Nov 08, 2006 3.042 3.186 2.932 3.129 50,590 +0.14(+4.85%)
Nov 07, 2006 3.108 3.108 2.897 2.984 34,372 +0.15(+5.21%)
Nov 06, 2006 2.897 3.476 2.682 2.836 96,227 +0.01(+0.51%)
Nov 03, 2006 2.752 2.824 2.749 2.821 27,737 +0.07(+2.64%)
Nov 02, 2006 2.824 2.824 2.737 2.749 12,175 -0.05(-1.67%)
Nov 01, 2006 2.853 2.897 2.790 2.795 13,870 +0.01(+0.52%)
Oct 31, 2006 2.749 2.874 2.726 2.781 47,832 +0.07(+2.67%)
Oct 30, 2006 2.732 2.766 2.636 2.708 30,754 +0.03(+1.08%)
Oct 27, 2006 2.639 2.680 2.639 2.680 12,427 +0.04(+1.43%)
Oct 26, 2006 2.665 2.665 2.636 2.642 25,921 +0.00(+0.01%)
Oct 25, 2006 2.648 2.680 2.636 2.642 37,223 -0.00(-0.18%)
Oct 24, 2006 2.680 2.680 2.646 2.646 13,635 +0.01(+0.39%)
Oct 23, 2006 2.665 2.665 2.567 2.636 3,579 +0.06(+2.34%)
Oct 20, 2006 2.665 2.665 2.564 2.576 10,011 -0.09(-3.24%)
Oct 19, 2006 2.680 2.680 2.607 2.662 45,225 +0.07(+2.68%)
Oct 18, 2006 2.607 2.607 2.478 2.593 10,097 +0.11(+4.43%)
Oct 17, 2006 2.607 2.607 2.483 2.483 15,016 -0.11(-4.25%)
Oct 16, 2006 2.607 2.607 2.578 2.593 33,761 +0.04(+1.75%)
Oct 13, 2006 2.555 2.593 2.501 2.548 14,844 -0.02(-0.61%)
Oct 12, 2006 2.462 2.564 2.462 2.564 12,596 -0.03(-1.12%)
Oct 11, 2006 2.598 2.651 2.500 2.593 35,625 -0.01(-0.22%)
Oct 10, 2006 2.601 2.601 2.497 2.598 62,766 +0.05(+2.07%)
Oct 09, 2006 2.517 2.645 2.375 2.546 122,397 +0.20(+8.50%)
Oct 06, 2006 2.213 2.346 2.213 2.346 3,804 +0.00(+0.12%)
Oct 05, 2006 2.274 2.346 2.260 2.344 14,291 +0.07(+3.06%)
Oct 04, 2006 2.346 2.346 2.229 2.274 9,148 -0.04(-1.63%)
Oct 03, 2006 2.274 2.375 2.260 2.312 11,747 +0.07(+2.97%)
Oct 02, 2006 2.248 2.274 2.245 2.245 14,391 -0.03(-1.28%)
Sep 29, 2006 2.335 2.335 2.274 2.274 1,549 +0.01(+0.51%)
Sep 28, 2006 2.280 2.297 2.260 2.262 10,377 -0.09(-3.78%)
Sep 27, 2006 2.357 2.361 2.272 2.351 14,222 -0.01(-0.41%)
Sep 26, 2006 2.387 2.387 2.342 2.361 15,534 -0.03(-1.09%)
Sep 25, 2006 2.317 2.425 2.317 2.387 16,383 +0.07(+3.00%)
Sep 22, 2006 2.312 2.375 2.309 2.317 18,258 +0.03(+1.27%)
Sep 21, 2006 2.274 2.312 2.274 2.288 10,011 +0.03(+1.41%)
Sep 20, 2006 2.375 2.375 2.257 2.257 24,451 -0.06(-2.62%)
Sep 19, 2006 2.375 2.375 2.317 2.317 9,924 -0.01(-0.62%)
Sep 18, 2006 2.361 2.361 2.317 2.332 3,742 -0.03(-1.18%)
Sep 15, 2006 2.375 2.375 2.303 2.360 11,678 +0.01(+0.57%)
Sep 14, 2006 2.361 2.361 2.317 2.346 2,761 -0.01(-0.61%)
Sep 13, 2006 2.303 2.361 2.303 2.361 4,919 +0.00(+0.18%)
Sep 12, 2006 2.357 2.357 2.357 2.357 690 +0.01(+0.41%)
Sep 11, 2006 2.375 2.375 2.346 2.347 14,671 -0.03(-1.20%)
Sep 08, 2006 2.375 2.375 2.375 2.375 5,523 +0.03(+1.23%)
Sep 07, 2006 2.375 2.375 2.337 2.346 2,071 +0.10(+4.38%)
Sep 06, 2006 2.248 2.248 2.248 2.248 345 -0.03(-1.15%)
Sep 05, 2006 2.231 2.274 2.231 2.274 19,835 +0.04(+1.95%)
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.