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

Herzfeld Caribbean (NQ: CUBA )

2.470 -0.010 (-0.40%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 21, 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, 2007 2.991 3.023 2.932 2.945 123,621 -0.03(-1.04%)
Nov 29, 2007 2.988 3.022 2.969 2.976 34,207 +0.02(+0.52%)
Nov 28, 2007 2.976 3.075 2.960 2.960 435,390 -0.01(-0.21%)
Nov 27, 2007 3.016 3.016 2.953 2.966 42,976 +0.02(+0.84%)
Nov 26, 2007 2.976 3.059 2.932 2.942 216,038 +0.12(+4.29%)
Nov 23, 2007 2.889 2.889 2.821 2.821 8,549 +0.01(+0.44%)
Nov 21, 2007 2.855 2.923 2.802 2.808 35,623 -0.03(-0.98%)
Nov 20, 2007 2.926 2.960 2.818 2.836 287,076 -0.06(-2.03%)
Nov 19, 2007 2.957 2.957 2.889 2.895 47,734 +0.02(+0.86%)
Nov 16, 2007 2.855 2.942 2.818 2.870 35,965 +0.01(+0.43%)
Nov 15, 2007 2.883 2.957 2.858 2.858 53,528 -0.06(-1.91%)
Nov 14, 2007 2.960 2.960 2.895 2.914 67,398 +0.01(+0.43%)
Nov 13, 2007 2.945 2.960 2.892 2.901 187,522 -0.03(-1.06%)
Nov 12, 2007 2.938 2.938 2.814 2.932 138,958 +0.13(+4.65%)
Nov 09, 2007 2.870 2.870 2.799 2.802 180,324 -0.05(-1.74%)
Nov 08, 2007 2.907 2.976 2.793 2.852 216,142 -0.04(-1.29%)
Nov 07, 2007 3.084 3.084 2.867 2.889 268,090 -0.21(-6.71%)
Nov 06, 2007 3.097 3.112 3.046 3.097 673,932 +0.00(+0.00%)
Nov 05, 2007 3.146 3.146 3.060 3.097 194,691 -0.05(-1.52%)
Nov 02, 2007 3.441 3.441 3.100 3.144 393,643 -0.32(-9.35%)
Nov 01, 2007 3.580 3.602 3.468 3.468 43,214 -0.15(-4.20%)
Oct 31, 2007 3.716 3.716 3.617 3.620 22,060 -0.07(-1.77%)
Oct 30, 2007 3.689 3.689 3.627 3.685 72,105 +0.10(+2.68%)
Oct 29, 2007 3.782 3.782 3.583 3.589 64,820 -0.20(-5.39%)
Oct 26, 2007 3.937 3.937 3.571 3.794 70,295 +0.00(+0.00%)
Oct 25, 2007 3.803 3.875 3.599 3.794 83,719 +0.10(+2.79%)
Oct 24, 2007 3.493 3.713 3.493 3.691 61,317 +0.13(+3.73%)
Oct 23, 2007 3.456 3.565 3.410 3.558 79,735 +0.09(+2.50%)
Oct 22, 2007 3.320 3.472 3.193 3.472 73,879 +0.13(+3.99%)
Oct 19, 2007 3.468 3.503 3.255 3.338 60,032 -0.16(-4.69%)
Oct 18, 2007 3.744 3.744 3.428 3.503 111,639 -0.22(-5.82%)
Oct 17, 2007 3.778 3.782 3.719 3.719 49,941 -0.03(-0.85%)
Oct 16, 2007 3.937 3.937 3.751 3.751 38,278 -0.20(-5.01%)
Oct 15, 2007 4.030 4.030 3.937 3.949 36,178 -0.13(-3.19%)
Oct 12, 2007 3.890 4.184 3.890 4.079 50,247 +0.18(+4.53%)
Oct 11, 2007 3.887 4.017 3.875 3.902 48,376 -0.11(-2.70%)
Oct 10, 2007 4.030 4.034 3.999 4.011 44,282 -0.02(-0.46%)
Oct 09, 2007 4.048 4.048 4.030 4.030 19,747 -0.02(-0.41%)
Oct 08, 2007 4.048 4.048 4.030 4.046 22,783 -0.00(-0.12%)
Oct 05, 2007 4.076 4.104 4.048 4.051 55,125 -0.00(-0.12%)
Oct 04, 2007 4.051 4.076 4.048 4.056 34,113 -0.01(-0.26%)
Oct 03, 2007 4.045 4.074 4.045 4.067 25,561 +0.02(+0.46%)
Oct 02, 2007 4.087 4.087 4.045 4.048 52,793 -0.04(-0.94%)
Oct 01, 2007 4.048 4.126 4.048 4.087 22,525 +0.02(+0.56%)
Sep 28, 2007 4.126 4.138 4.048 4.064 41,666 -0.03(-0.76%)
Sep 27, 2007 4.222 4.256 4.092 4.095 14,179 -0.06(-1.49%)
Sep 26, 2007 4.051 4.476 4.051 4.157 68,750 +0.10(+2.37%)
Sep 25, 2007 4.030 4.074 4.030 4.061 54,896 +0.02(+0.46%)
Sep 24, 2007 4.339 4.358 3.999 4.042 171,075 -0.60(-12.95%)
Sep 21, 2007 4.494 4.649 4.437 4.643 79,290 +0.01(+0.20%)
Sep 20, 2007 4.600 4.643 4.553 4.634 88,797 +0.11(+2.54%)
Sep 19, 2007 4.572 4.572 4.481 4.519 13,872 +0.00(+0.10%)
Sep 18, 2007 4.432 4.587 4.417 4.515 35,730 +0.09(+2.00%)
Sep 17, 2007 4.389 4.494 4.377 4.426 14,033 +0.09(+2.15%)
Sep 14, 2007 4.494 4.494 4.188 4.333 17,669 +0.07(+1.72%)
Sep 13, 2007 4.305 4.305 4.260 4.260 9,078 +0.12(+2.87%)
Sep 12, 2007 4.184 4.308 4.076 4.141 26,148 -0.08(-1.98%)
Sep 11, 2007 4.222 4.290 4.219 4.225 12,582 -0.10(-2.29%)
Sep 10, 2007 4.398 4.398 4.281 4.324 30,777 -0.10(-2.31%)
Sep 07, 2007 4.494 4.494 4.382 4.426 9,952 -0.06(-1.31%)
Sep 06, 2007 4.426 4.494 4.426 4.485 12,620 +0.02(+0.49%)
Sep 05, 2007 4.516 4.550 4.454 4.463 24,338 -0.12(-2.57%)
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.