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: 3:59 PM EDT, Jun 10, 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 (%)
Sep 28, 2007 3.856 3.867 3.783 3.798 44,583 -0.03(-0.76%)
Sep 27, 2007 3.945 3.977 3.824 3.827 15,171 -0.06(-1.49%)
Sep 26, 2007 3.786 4.183 3.786 3.885 73,564 +0.09(+2.37%)
Sep 25, 2007 3.766 3.808 3.766 3.795 58,740 +0.02(+0.46%)
Sep 24, 2007 4.056 4.073 3.737 3.777 183,054 -0.56(-12.95%)
Sep 21, 2007 4.200 4.345 4.147 4.339 84,842 +0.01(+0.20%)
Sep 20, 2007 4.299 4.339 4.255 4.331 95,015 +0.11(+2.54%)
Sep 19, 2007 4.273 4.273 4.188 4.224 14,844 +0.00(+0.10%)
Sep 18, 2007 4.142 4.287 4.128 4.219 38,231 +0.08(+2.00%)
Sep 17, 2007 4.102 4.200 4.090 4.137 15,016 +0.09(+2.15%)
Sep 14, 2007 4.200 4.200 3.914 4.050 18,907 +0.07(+1.72%)
Sep 13, 2007 4.024 4.024 3.981 3.981 9,714 +0.11(+2.87%)
Sep 12, 2007 3.911 4.027 3.809 3.870 27,979 -0.08(-1.98%)
Sep 11, 2007 3.945 4.009 3.943 3.948 13,463 -0.09(-2.29%)
Sep 10, 2007 4.111 4.111 4.000 4.041 32,933 -0.10(-2.31%)
Sep 07, 2007 4.200 4.200 4.095 4.137 10,649 -0.06(-1.31%)
Sep 06, 2007 4.137 4.200 4.137 4.192 13,504 +0.02(+0.49%)
Sep 05, 2007 4.221 4.252 4.163 4.171 26,042 -0.11(-2.57%)
Sep 04, 2007 4.302 4.302 4.232 4.281 31,020 +0.01(+0.20%)
Aug 31, 2007 4.215 4.273 4.113 4.273 53,821 +0.06(+1.37%)
Aug 30, 2007 4.116 4.215 4.102 4.215 23,643 +0.07(+1.62%)
Aug 29, 2007 4.191 4.192 4.073 4.148 11,512 -0.10(-2.27%)
Aug 28, 2007 4.125 4.302 4.125 4.244 32,380 +0.04(+1.03%)
Aug 27, 2007 4.345 4.345 3.986 4.200 63,953 -0.02(-0.39%)
Aug 24, 2007 3.838 4.345 3.780 4.217 125,355 +0.35(+9.12%)
Aug 23, 2007 3.838 3.864 3.838 3.864 4,280 +0.02(+0.45%)
Aug 22, 2007 4.003 4.003 3.841 3.847 15,990 -0.01(-0.23%)
Aug 21, 2007 3.812 4.012 3.780 3.856 19,542 -0.07(-1.77%)
Aug 20, 2007 3.809 3.925 3.809 3.925 12,458 +0.07(+1.80%)
Aug 17, 2007 4.027 4.027 3.693 3.856 27,972 +0.12(+3.18%)
Aug 16, 2007 3.911 3.911 3.693 3.737 27,009 -0.10(-2.64%)
Aug 15, 2007 3.859 3.865 3.838 3.838 7,660 -0.12(-2.93%)
Aug 14, 2007 4.027 4.027 3.887 3.954 9,517 -0.07(-1.73%)
Aug 13, 2007 3.859 4.024 3.772 4.024 44,556 +0.08(+1.91%)
Aug 10, 2007 4.128 4.128 3.795 3.948 41,742 -0.18(-4.35%)
Aug 09, 2007 3.908 4.322 3.867 4.128 64,481 +0.15(+3.71%)
Aug 08, 2007 4.056 4.056 3.844 3.980 11,022 +0.11(+2.77%)
Aug 07, 2007 3.769 3.873 3.769 3.873 8,695 +0.05(+1.21%)
Aug 06, 2007 4.056 4.056 3.775 3.827 19,266 -0.09(-2.29%)
Aug 03, 2007 3.916 4.006 3.867 3.916 18,972 -0.00(-0.07%)
Aug 02, 2007 3.859 3.919 3.812 3.919 13,211 +0.11(+2.81%)
Aug 01, 2007 3.814 3.860 3.812 3.812 17,712 -0.14(-3.52%)
Jul 31, 2007 4.027 4.027 3.827 3.951 51,011 -0.07(-1.66%)
Jul 30, 2007 3.922 4.044 3.841 4.018 33,471 +0.03(+0.65%)
Jul 27, 2007 3.818 4.009 3.795 3.992 15,800 +0.15(+4.00%)
Jul 26, 2007 3.998 4.015 3.766 3.838 31,172 -0.03(-0.82%)
Jul 25, 2007 3.801 3.925 3.780 3.870 41,228 +0.03(+0.91%)
Jul 24, 2007 3.954 4.056 3.769 3.835 70,322 -0.19(-4.75%)
Jul 23, 2007 4.195 4.195 4.027 4.027 57,511 -0.03(-0.71%)
Jul 20, 2007 4.168 4.168 4.029 4.056 15,965 -0.09(-2.10%)
Jul 19, 2007 4.168 4.168 4.060 4.142 21,893 +0.03(+0.70%)
Jul 18, 2007 4.047 4.113 4.047 4.113 12,355 +0.04(+1.05%)
Jul 17, 2007 4.108 4.111 4.061 4.071 13,297 -0.04(-0.90%)
Jul 16, 2007 4.108 4.108 4.090 4.108 17,446 -0.00(-0.00%)
Jul 13, 2007 4.056 4.111 4.056 4.108 20,740 +0.01(+0.28%)
Jul 12, 2007 4.116 4.134 4.064 4.096 34,503 -0.03(-0.63%)
Jul 11, 2007 4.221 4.221 4.116 4.122 19,849 -0.08(-1.79%)
Jul 10, 2007 4.090 4.229 4.058 4.197 31,828 +0.05(+1.25%)
Jul 09, 2007 3.995 4.192 3.987 4.146 27,913 +0.22(+5.54%)
Jul 06, 2007 3.780 3.969 3.780 3.928 20,350 +0.11(+2.81%)
Jul 05, 2007 3.824 3.824 3.795 3.821 21,786 -0.00(-0.08%)
Jul 03, 2007 3.995 3.995 3.795 3.824 13,970 +0.01(+0.38%)
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.