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

Herzfeld Caribbean (NQ: CUBA )

2.476 -0.004 (-0.18%)
Streaming Delayed Price Updated: 11:09 AM 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 (%)
Oct 31, 2007 3.722 3.722 3.623 3.626 22,027 -0.07(-1.77%)
Oct 30, 2007 3.694 3.694 3.632 3.691 71,996 +0.10(+2.68%)
Oct 29, 2007 3.787 3.787 3.589 3.595 64,723 -0.20(-5.39%)
Oct 26, 2007 3.942 3.942 3.576 3.800 70,189 +0.00(+0.00%)
Oct 25, 2007 3.809 3.880 3.604 3.800 83,593 +0.10(+2.79%)
Oct 24, 2007 3.499 3.719 3.499 3.697 61,224 +0.13(+3.73%)
Oct 23, 2007 3.461 3.570 3.415 3.564 79,615 +0.09(+2.50%)
Oct 22, 2007 3.325 3.477 3.197 3.477 73,768 +0.13(+3.99%)
Oct 19, 2007 3.474 3.508 3.260 3.343 59,942 -0.16(-4.69%)
Oct 18, 2007 3.750 3.750 3.433 3.508 111,471 -0.22(-5.82%)
Oct 17, 2007 3.784 3.787 3.725 3.725 49,866 -0.03(-0.85%)
Oct 16, 2007 3.942 3.942 3.757 3.757 38,221 -0.20(-5.01%)
Oct 15, 2007 4.036 4.036 3.942 3.955 36,124 -0.13(-3.19%)
Oct 12, 2007 3.896 4.191 3.896 4.085 50,172 +0.18(+4.53%)
Oct 11, 2007 3.893 4.023 3.880 3.908 48,303 -0.11(-2.70%)
Oct 10, 2007 4.036 4.041 4.005 4.017 44,216 -0.02(-0.46%)
Oct 09, 2007 4.054 4.054 4.036 4.036 19,717 -0.02(-0.41%)
Oct 08, 2007 4.054 4.054 4.036 4.052 22,749 -0.00(-0.12%)
Oct 05, 2007 4.082 4.110 4.054 4.057 55,042 -0.00(-0.12%)
Oct 04, 2007 4.057 4.082 4.054 4.062 34,062 -0.01(-0.26%)
Oct 03, 2007 4.051 4.080 4.051 4.073 25,522 +0.02(+0.46%)
Oct 02, 2007 4.093 4.093 4.051 4.054 52,713 -0.04(-0.94%)
Oct 01, 2007 4.054 4.132 4.054 4.093 22,491 +0.02(+0.56%)
Sep 28, 2007 4.132 4.144 4.054 4.070 41,603 -0.03(-0.76%)
Sep 27, 2007 4.228 4.262 4.098 4.101 14,157 -0.06(-1.49%)
Sep 26, 2007 4.057 4.482 4.057 4.163 68,646 +0.10(+2.37%)
Sep 25, 2007 4.036 4.080 4.036 4.067 54,814 +0.02(+0.46%)
Sep 24, 2007 4.346 4.365 4.005 4.048 170,817 -0.60(-12.95%)
Sep 21, 2007 4.501 4.656 4.444 4.650 79,170 +0.01(+0.20%)
Sep 20, 2007 4.607 4.650 4.560 4.641 88,664 +0.11(+2.54%)
Sep 19, 2007 4.579 4.579 4.488 4.526 13,851 +0.00(+0.10%)
Sep 18, 2007 4.439 4.594 4.424 4.522 35,676 +0.09(+2.00%)
Sep 17, 2007 4.396 4.501 4.383 4.433 14,012 +0.09(+2.15%)
Sep 14, 2007 4.501 4.501 4.194 4.340 17,643 +0.07(+1.72%)
Sep 13, 2007 4.312 4.312 4.267 4.267 9,064 +0.12(+2.87%)
Sep 12, 2007 4.191 4.315 4.082 4.147 26,108 -0.08(-1.98%)
Sep 11, 2007 4.228 4.296 4.225 4.231 12,563 -0.10(-2.29%)
Sep 10, 2007 4.405 4.405 4.287 4.330 30,731 -0.10(-2.31%)
Sep 07, 2007 4.501 4.501 4.388 4.433 9,937 -0.06(-1.31%)
Sep 06, 2007 4.433 4.501 4.433 4.492 12,601 +0.02(+0.49%)
Sep 05, 2007 4.523 4.557 4.461 4.470 24,301 -0.12(-2.57%)
Sep 04, 2007 4.610 4.610 4.535 4.588 28,946 +0.01(+0.20%)
Aug 31, 2007 4.517 4.579 4.408 4.579 50,223 +0.06(+1.37%)
Aug 30, 2007 4.411 4.517 4.396 4.517 22,062 +0.07(+1.62%)
Aug 29, 2007 4.491 4.492 4.365 4.445 10,743 -0.10(-2.27%)
Aug 28, 2007 4.421 4.610 4.421 4.548 30,216 +0.05(+1.03%)
Aug 27, 2007 4.656 4.656 4.272 4.501 59,678 -0.02(-0.39%)
Aug 24, 2007 4.113 4.656 4.051 4.519 116,976 +0.38(+9.12%)
Aug 23, 2007 4.113 4.141 4.113 4.141 3,994 +0.02(+0.45%)
Aug 22, 2007 4.290 4.290 4.116 4.123 14,921 -0.01(-0.23%)
Aug 21, 2007 4.085 4.299 4.051 4.132 18,235 -0.07(-1.77%)
Aug 20, 2007 4.082 4.206 4.082 4.206 11,625 +0.07(+1.80%)
Aug 17, 2007 4.315 4.315 3.958 4.132 26,102 +0.13(+3.18%)
Aug 16, 2007 4.191 4.191 3.958 4.005 25,203 -0.11(-2.64%)
Aug 15, 2007 4.135 4.142 4.113 4.113 7,148 -0.12(-2.93%)
Aug 14, 2007 4.315 4.315 4.166 4.237 8,881 -0.07(-1.73%)
Aug 13, 2007 4.135 4.312 4.042 4.312 41,577 +0.08(+1.91%)
Aug 10, 2007 4.424 4.424 4.067 4.231 38,952 -0.19(-4.35%)
Aug 09, 2007 4.188 4.632 4.144 4.424 60,171 +0.16(+3.71%)
Aug 08, 2007 4.346 4.346 4.119 4.265 10,285 +0.11(+2.77%)
Aug 07, 2007 4.039 4.150 4.039 4.150 8,114 +0.05(+1.21%)
Aug 06, 2007 4.346 4.346 4.045 4.101 17,978 -0.10(-2.29%)
Aug 03, 2007 4.197 4.293 4.144 4.197 17,704 -0.00(-0.07%)
Aug 02, 2007 4.135 4.200 4.085 4.200 12,328 +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.