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

Herzfeld Caribbean (NQ: CUBA )

2.330 UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 11, 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 (%)
Dec 31, 2007 2.330 2.379 2.321 2.331 40,576 +0.01(+0.42%)
Dec 28, 2007 2.353 2.393 2.321 2.321 83,163 -0.03(-1.36%)
Dec 27, 2007 2.373 2.376 2.321 2.353 43,172 +0.00(+0.12%)
Dec 26, 2007 2.353 2.395 2.321 2.350 94,934 -0.04(-1.82%)
Dec 24, 2007 2.446 2.446 2.347 2.393 74,590 +0.01(+0.49%)
Dec 21, 2007 2.364 2.446 2.364 2.382 55,246 +0.03(+1.23%)
Dec 20, 2007 2.379 2.408 2.321 2.353 57,132 -0.03(-1.22%)
Dec 19, 2007 2.463 2.463 2.379 2.382 116,925 -0.01(-0.49%)
Dec 18, 2007 2.437 2.501 2.367 2.393 265,638 +0.06(+2.74%)
Dec 17, 2007 2.373 2.388 2.277 2.330 85,427 -0.01(-0.62%)
Dec 14, 2007 2.364 2.449 2.327 2.344 45,126 +0.01(+0.37%)
Dec 13, 2007 2.327 2.420 2.321 2.335 136,452 -0.04(-1.83%)
Dec 12, 2007 2.495 2.495 2.350 2.379 141,209 -0.08(-3.42%)
Dec 11, 2007 2.524 2.524 2.414 2.463 126,859 +0.01(+0.47%)
Dec 10, 2007 2.483 2.521 2.451 2.451 304,809 -0.36(-12.89%)
Dec 07, 2007 2.852 2.852 2.785 2.814 394,114 -0.01(-0.21%)
Dec 06, 2007 2.771 2.829 2.771 2.820 115,901 +0.02(+0.73%)
Dec 05, 2007 2.835 2.840 2.785 2.800 64,884 -0.02(-0.72%)
Dec 04, 2007 2.849 2.849 2.792 2.820 115,216 +0.02(+0.73%)
Dec 03, 2007 2.808 2.887 2.727 2.800 181,699 +0.04(+1.58%)
Nov 30, 2007 2.800 2.829 2.744 2.756 132,078 -0.03(-1.04%)
Nov 29, 2007 2.797 2.829 2.779 2.785 36,547 +0.01(+0.52%)
Nov 28, 2007 2.785 2.878 2.771 2.771 465,176 -0.01(-0.21%)
Nov 27, 2007 2.823 2.823 2.764 2.776 45,916 +0.02(+0.84%)
Nov 26, 2007 2.785 2.863 2.744 2.753 230,818 +0.11(+4.29%)
Nov 23, 2007 2.704 2.704 2.640 2.640 9,134 +0.01(+0.44%)
Nov 21, 2007 2.672 2.736 2.623 2.628 38,060 -0.03(-0.98%)
Nov 20, 2007 2.739 2.771 2.637 2.655 306,715 -0.06(-2.03%)
Nov 19, 2007 2.768 2.768 2.704 2.710 51,000 +0.02(+0.86%)
Nov 16, 2007 2.672 2.753 2.637 2.686 38,426 +0.01(+0.43%)
Nov 15, 2007 2.698 2.768 2.675 2.675 57,190 -0.05(-1.91%)
Nov 14, 2007 2.771 2.771 2.710 2.727 72,009 +0.01(+0.43%)
Nov 13, 2007 2.756 2.771 2.707 2.715 200,350 -0.03(-1.06%)
Nov 12, 2007 2.750 2.750 2.634 2.744 148,464 +0.12(+4.65%)
Nov 09, 2007 2.686 2.686 2.620 2.623 192,660 -0.05(-1.74%)
Nov 08, 2007 2.721 2.785 2.614 2.669 230,928 -0.03(-1.29%)
Nov 07, 2007 2.887 2.887 2.684 2.704 286,430 -0.19(-6.71%)
Nov 06, 2007 2.898 2.913 2.851 2.898 720,036 +0.00(+0.00%)
Nov 05, 2007 2.945 2.945 2.864 2.898 208,009 -0.04(-1.52%)
Nov 02, 2007 3.220 3.220 2.901 2.943 420,573 -0.30(-9.35%)
Nov 01, 2007 3.351 3.372 3.246 3.246 46,171 -0.14(-4.20%)
Oct 31, 2007 3.478 3.478 3.386 3.389 23,569 -0.06(-1.77%)
Oct 30, 2007 3.452 3.452 3.394 3.449 77,038 +0.09(+2.68%)
Oct 29, 2007 3.539 3.539 3.354 3.360 69,255 -0.19(-5.39%)
Oct 26, 2007 3.684 3.684 3.342 3.551 75,104 +0.00(+0.00%)
Oct 25, 2007 3.560 3.626 3.368 3.551 89,446 +0.10(+2.79%)
Oct 24, 2007 3.270 3.476 3.270 3.455 65,511 +0.12(+3.73%)
Oct 23, 2007 3.235 3.336 3.191 3.331 85,190 +0.08(+2.50%)
Oct 22, 2007 3.107 3.249 2.988 3.249 78,933 +0.12(+3.99%)
Oct 19, 2007 3.246 3.278 3.046 3.125 64,139 -0.15(-4.69%)
Oct 18, 2007 3.505 3.505 3.209 3.278 119,276 -0.20(-5.82%)
Oct 17, 2007 3.537 3.539 3.481 3.481 53,357 -0.03(-0.85%)
Oct 16, 2007 3.684 3.684 3.511 3.511 40,897 -0.19(-5.01%)
Oct 15, 2007 3.772 3.772 3.684 3.696 38,653 -0.12(-3.19%)
Oct 12, 2007 3.641 3.917 3.641 3.818 53,685 +0.17(+4.53%)
Oct 11, 2007 3.638 3.760 3.626 3.653 51,686 -0.10(-2.70%)
Oct 10, 2007 3.772 3.776 3.743 3.754 47,312 -0.02(-0.46%)
Oct 09, 2007 3.789 3.789 3.772 3.772 21,098 -0.02(-0.41%)
Oct 08, 2007 3.789 3.789 3.772 3.787 24,341 -0.00(-0.12%)
Oct 05, 2007 3.815 3.841 3.789 3.792 58,897 -0.00(-0.12%)
Oct 04, 2007 3.792 3.815 3.789 3.796 36,447 -0.01(-0.26%)
Oct 03, 2007 3.786 3.813 3.786 3.806 27,309 +0.02(+0.46%)
Oct 02, 2007 3.825 3.825 3.786 3.789 56,405 -0.04(-0.94%)
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.