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

Herzfeld Caribbean (NQ: CUBA )

2.455 -0.016 (-0.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
Oct 31, 2007 3.671 3.671 3.573 3.576 22,334 -0.06(-1.77%)
Oct 30, 2007 3.643 3.643 3.582 3.640 73,001 +0.09(+2.68%)
Oct 29, 2007 3.735 3.735 3.539 3.545 65,626 -0.20(-5.39%)
Oct 26, 2007 3.888 3.888 3.527 3.747 71,168 +0.00(+0.00%)
Oct 25, 2007 3.757 3.827 3.554 3.747 84,759 +0.10(+2.79%)
Oct 24, 2007 3.450 3.668 3.450 3.646 62,078 +0.13(+3.73%)
Oct 23, 2007 3.414 3.521 3.368 3.515 80,726 +0.09(+2.50%)
Oct 22, 2007 3.279 3.429 3.153 3.429 74,797 +0.13(+3.99%)
Oct 19, 2007 3.426 3.460 3.215 3.297 60,778 -0.16(-4.69%)
Oct 18, 2007 3.698 3.698 3.386 3.460 113,026 -0.21(-5.82%)
Oct 17, 2007 3.732 3.735 3.673 3.673 50,562 -0.03(-0.85%)
Oct 16, 2007 3.888 3.888 3.705 3.705 38,754 -0.20(-5.01%)
Oct 15, 2007 3.980 3.980 3.888 3.900 36,628 -0.13(-3.19%)
Oct 12, 2007 3.842 4.133 3.842 4.029 50,872 +0.17(+4.53%)
Oct 11, 2007 3.839 3.968 3.827 3.855 48,977 -0.11(-2.70%)
Oct 10, 2007 3.980 3.985 3.949 3.962 44,832 -0.02(-0.46%)
Oct 09, 2007 3.998 3.998 3.980 3.980 19,992 -0.02(-0.41%)
Oct 08, 2007 3.998 3.998 3.980 3.997 23,066 -0.00(-0.12%)
Oct 05, 2007 4.026 4.054 3.998 4.001 55,810 -0.00(-0.12%)
Oct 04, 2007 4.001 4.026 3.998 4.006 34,537 -0.01(-0.26%)
Oct 03, 2007 3.995 4.024 3.995 4.017 25,878 +0.02(+0.46%)
Oct 02, 2007 4.036 4.036 3.995 3.998 53,449 -0.04(-0.94%)
Oct 01, 2007 3.998 4.075 3.998 4.036 22,805 +0.02(+0.56%)
Sep 28, 2007 4.075 4.087 3.998 4.014 42,184 -0.03(-0.76%)
Sep 27, 2007 4.170 4.204 4.041 4.044 14,355 -0.06(-1.49%)
Sep 26, 2007 4.001 4.421 4.001 4.106 69,604 +0.09(+2.37%)
Sep 25, 2007 3.980 4.024 3.980 4.011 55,579 +0.02(+0.46%)
Sep 24, 2007 4.286 4.305 3.949 3.992 173,201 -0.59(-12.95%)
Sep 21, 2007 4.439 4.592 4.383 4.586 80,275 +0.01(+0.20%)
Sep 20, 2007 4.543 4.586 4.497 4.577 89,901 +0.11(+2.54%)
Sep 19, 2007 4.516 4.516 4.426 4.464 14,045 +0.00(+0.10%)
Sep 18, 2007 4.378 4.531 4.363 4.460 36,174 +0.09(+2.00%)
Sep 17, 2007 4.335 4.439 4.323 4.372 14,208 +0.09(+2.15%)
Sep 14, 2007 4.439 4.439 4.136 4.280 17,889 +0.07(+1.72%)
Sep 13, 2007 4.253 4.253 4.208 4.208 9,191 +0.12(+2.87%)
Sep 12, 2007 4.133 4.256 4.026 4.090 26,473 -0.08(-1.98%)
Sep 11, 2007 4.170 4.237 4.167 4.173 12,738 -0.10(-2.29%)
Sep 10, 2007 4.344 4.344 4.228 4.271 31,160 -0.10(-2.31%)
Sep 07, 2007 4.439 4.439 4.328 4.372 10,076 -0.06(-1.31%)
Sep 06, 2007 4.372 4.439 4.372 4.430 12,777 +0.02(+0.49%)
Sep 05, 2007 4.461 4.494 4.399 4.409 24,640 -0.12(-2.57%)
Sep 04, 2007 4.546 4.546 4.473 4.525 29,350 +0.01(+0.20%)
Aug 31, 2007 4.455 4.516 4.347 4.516 50,924 +0.06(+1.37%)
Aug 30, 2007 4.351 4.455 4.335 4.455 22,370 +0.07(+1.62%)
Aug 29, 2007 4.429 4.430 4.305 4.384 10,893 -0.10(-2.27%)
Aug 28, 2007 4.360 4.546 4.360 4.485 30,637 +0.05(+1.03%)
Aug 27, 2007 4.592 4.592 4.213 4.439 60,511 -0.02(-0.39%)
Aug 24, 2007 4.057 4.592 3.995 4.457 118,608 +0.37(+9.12%)
Aug 23, 2007 4.057 4.084 4.057 4.084 4,050 +0.02(+0.45%)
Aug 22, 2007 4.231 4.231 4.060 4.066 15,129 -0.01(-0.23%)
Aug 21, 2007 4.029 4.240 3.995 4.075 18,490 -0.07(-1.77%)
Aug 20, 2007 4.026 4.148 4.026 4.148 11,788 +0.07(+1.80%)
Aug 17, 2007 4.256 4.256 3.904 4.075 26,466 +0.13(+3.18%)
Aug 16, 2007 4.133 4.133 3.904 3.949 25,555 -0.11(-2.64%)
Aug 15, 2007 4.078 4.085 4.057 4.057 7,247 -0.12(-2.93%)
Aug 14, 2007 4.256 4.256 4.109 4.179 9,005 -0.07(-1.73%)
Aug 13, 2007 4.078 4.253 3.986 4.253 42,157 +0.08(+1.91%)
Aug 10, 2007 4.363 4.363 4.011 4.173 39,495 -0.19(-4.35%)
Aug 09, 2007 4.130 4.568 4.087 4.363 61,010 +0.16(+3.71%)
Aug 08, 2007 4.286 4.286 4.063 4.207 10,429 +0.11(+2.77%)
Aug 07, 2007 3.983 4.093 3.983 4.093 8,227 +0.05(+1.21%)
Aug 06, 2007 4.286 4.286 3.989 4.044 18,229 -0.09(-2.29%)
Aug 03, 2007 4.139 4.234 4.087 4.139 17,951 -0.00(-0.07%)
Aug 02, 2007 4.078 4.142 4.029 4.142 12,500 +0.11(+2.81%)
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.