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 (%)
Nov 30, 2006 3.824 3.897 3.524 3.668 36,908 -0.06(-1.72%)
Nov 29, 2006 3.674 4.023 3.582 3.732 185,377 +0.17(+4.72%)
Nov 28, 2006 3.851 3.851 3.536 3.564 65,714 -0.17(-4.59%)
Nov 27, 2006 3.643 3.839 3.453 3.735 144,813 +0.30(+8.73%)
Nov 24, 2006 3.368 3.573 3.334 3.435 102,812 +0.05(+1.54%)
Nov 22, 2006 3.460 3.646 3.325 3.383 283,892 -0.28(-7.53%)
Nov 21, 2006 4.280 4.280 3.622 3.659 296,065 -0.47(-11.35%)
Nov 20, 2006 4.458 4.485 4.063 4.127 273,652 -0.43(-9.41%)
Nov 17, 2006 3.946 4.758 3.888 4.556 381,566 +0.70(+18.10%)
Nov 16, 2006 3.754 3.899 3.754 3.858 100,578 +0.07(+1.86%)
Nov 15, 2006 3.597 3.971 3.502 3.787 187,419 +0.28(+7.85%)
Nov 14, 2006 3.475 3.521 3.416 3.512 57,088 +0.13(+3.80%)
Nov 13, 2006 3.368 3.674 3.332 3.383 114,146 +0.02(+0.48%)
Nov 10, 2006 3.386 3.521 3.367 3.367 62,297 +0.02(+0.52%)
Nov 09, 2006 3.307 3.368 3.297 3.349 66,658 +0.04(+1.30%)
Nov 08, 2006 3.215 3.368 3.098 3.307 47,867 +0.15(+4.85%)
Nov 07, 2006 3.285 3.285 3.062 3.153 32,522 +0.16(+5.21%)
Nov 06, 2006 3.062 3.674 2.835 2.997 91,047 +0.02(+0.51%)
Nov 03, 2006 2.909 2.985 2.905 2.982 26,244 +0.08(+2.64%)
Nov 02, 2006 2.985 2.985 2.893 2.905 11,520 -0.05(-1.67%)
Nov 01, 2006 3.016 3.062 2.948 2.954 13,123 +0.02(+0.52%)
Oct 31, 2006 2.905 3.037 2.881 2.939 45,257 +0.08(+2.67%)
Oct 30, 2006 2.887 2.924 2.786 2.863 29,099 +0.03(+1.08%)
Oct 27, 2006 2.789 2.832 2.789 2.832 11,758 +0.04(+1.43%)
Oct 26, 2006 2.817 2.817 2.786 2.792 24,526 +0.00(+0.01%)
Oct 25, 2006 2.798 2.832 2.786 2.792 35,220 -0.01(-0.18%)
Oct 24, 2006 2.832 2.832 2.797 2.797 12,901 +0.01(+0.39%)
Oct 23, 2006 2.817 2.817 2.713 2.786 3,387 +0.06(+2.34%)
Oct 20, 2006 2.817 2.817 2.709 2.722 9,472 -0.09(-3.24%)
Oct 19, 2006 2.832 2.832 2.755 2.814 42,791 +0.07(+2.68%)
Oct 18, 2006 2.755 2.755 2.619 2.740 9,553 +0.12(+4.43%)
Oct 17, 2006 2.755 2.755 2.624 2.624 14,208 -0.12(-4.25%)
Oct 16, 2006 2.755 2.755 2.725 2.740 31,944 +0.05(+1.75%)
Oct 13, 2006 2.700 2.740 2.643 2.693 14,045 -0.02(-0.61%)
Oct 12, 2006 2.602 2.709 2.602 2.709 11,918 -0.03(-1.12%)
Oct 11, 2006 2.746 2.801 2.642 2.740 33,708 -0.01(-0.22%)
Oct 10, 2006 2.749 2.749 2.639 2.746 59,387 +0.06(+2.06%)
Oct 09, 2006 2.661 2.795 2.510 2.691 115,809 +0.21(+8.50%)
Oct 06, 2006 2.339 2.480 2.339 2.480 3,599 +0.00(+0.12%)
Oct 05, 2006 2.403 2.480 2.388 2.477 13,522 +0.07(+3.06%)
Oct 04, 2006 2.480 2.480 2.356 2.403 8,655 -0.04(-1.63%)
Oct 03, 2006 2.403 2.510 2.388 2.443 11,115 +0.07(+2.97%)
Oct 02, 2006 2.376 2.403 2.373 2.373 13,617 -0.03(-1.28%)
Sep 29, 2006 2.468 2.468 2.403 2.403 1,466 +0.01(+0.51%)
Sep 28, 2006 2.409 2.428 2.388 2.391 9,818 -0.09(-3.78%)
Sep 27, 2006 2.492 2.495 2.401 2.485 13,457 -0.01(-0.41%)
Sep 26, 2006 2.523 2.523 2.476 2.495 14,698 -0.03(-1.09%)
Sep 25, 2006 2.449 2.563 2.449 2.523 15,501 +0.07(+3.00%)
Sep 22, 2006 2.443 2.510 2.440 2.449 17,275 +0.03(+1.27%)
Sep 21, 2006 2.403 2.443 2.403 2.419 9,472 +0.03(+1.41%)
Sep 20, 2006 2.510 2.510 2.385 2.385 23,135 -0.06(-2.62%)
Sep 19, 2006 2.510 2.510 2.449 2.449 9,390 -0.02(-0.62%)
Sep 18, 2006 2.495 2.495 2.449 2.465 3,540 -0.03(-1.18%)
Sep 15, 2006 2.510 2.510 2.434 2.494 11,049 +0.01(+0.57%)
Sep 14, 2006 2.495 2.495 2.449 2.480 2,613 -0.02(-0.61%)
Sep 13, 2006 2.434 2.495 2.434 2.495 4,654 +0.00(+0.18%)
Sep 12, 2006 2.491 2.491 2.491 2.491 653 +0.01(+0.41%)
Sep 11, 2006 2.510 2.510 2.480 2.481 13,881 -0.03(-1.19%)
Sep 08, 2006 2.510 2.510 2.510 2.510 5,226 +0.03(+1.23%)
Sep 07, 2006 2.510 2.510 2.470 2.480 1,959 +0.10(+4.38%)
Sep 06, 2006 2.376 2.376 2.376 2.376 326 -0.03(-1.15%)
Sep 05, 2006 2.357 2.403 2.357 2.403 18,768 +0.05(+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.