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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 29, 2006 4.734 4.982 4.703 4.961 133,192 +0.15(+3.04%)
Dec 28, 2006 5.017 5.044 4.774 4.815 66,072 -0.23(-4.55%)
Dec 27, 2006 4.951 5.044 4.923 5.044 122,884 +0.16(+3.17%)
Dec 26, 2006 4.681 4.951 4.672 4.889 150,980 +0.24(+5.23%)
Dec 22, 2006 4.796 4.796 4.520 4.646 54,476 +0.10(+2.23%)
Dec 21, 2006 4.812 4.812 4.508 4.545 36,436 +0.02(+0.48%)
Dec 20, 2006 4.656 4.656 4.427 4.523 64,987 -0.02(-0.55%)
Dec 19, 2006 4.532 4.656 4.532 4.548 54,021 -0.08(-1.68%)
Dec 18, 2006 4.951 4.951 4.520 4.625 115,491 -0.01(-0.13%)
Dec 15, 2006 4.396 4.703 4.213 4.632 217,050 +0.27(+6.27%)
Dec 14, 2006 4.812 4.812 4.346 4.358 191,012 -0.32(-6.90%)
Dec 13, 2006 4.889 4.961 4.681 4.681 152,343 -0.33(-6.63%)
Dec 12, 2006 5.044 5.228 4.880 5.013 238,343 +0.21(+4.33%)
Dec 11, 2006 4.725 4.961 4.551 4.805 84,637 +0.24(+5.31%)
Dec 08, 2006 4.663 4.681 4.036 4.563 202,348 -0.29(-6.01%)
Dec 07, 2006 4.967 4.967 4.765 4.855 156,370 -0.13(-2.68%)
Dec 06, 2006 5.038 5.038 4.812 4.989 175,904 +0.22(+4.69%)
Dec 05, 2006 4.408 5.147 4.299 4.765 481,222 +0.45(+10.43%)
Dec 04, 2006 4.470 4.470 4.017 4.315 175,862 +0.57(+15.14%)
Dec 01, 2006 4.036 4.036 3.741 3.748 42,183 +0.03(+0.77%)
Nov 30, 2006 3.877 3.952 3.573 3.719 36,401 -0.07(-1.72%)
Nov 29, 2006 3.725 4.079 3.632 3.784 182,826 +0.17(+4.73%)
Nov 28, 2006 3.905 3.905 3.585 3.613 64,810 -0.17(-4.59%)
Nov 27, 2006 3.694 3.893 3.502 3.787 142,821 +0.30(+8.73%)
Nov 24, 2006 3.415 3.623 3.381 3.483 101,397 +0.05(+1.54%)
Nov 22, 2006 3.508 3.697 3.371 3.430 279,985 -0.28(-7.53%)
Nov 21, 2006 4.340 4.340 3.672 3.710 291,991 -0.47(-11.35%)
Nov 20, 2006 4.520 4.548 4.119 4.185 269,886 -0.43(-9.41%)
Nov 17, 2006 4.001 4.824 3.942 4.619 376,316 +0.71(+18.10%)
Nov 16, 2006 3.806 3.954 3.806 3.911 99,194 +0.07(+1.86%)
Nov 15, 2006 3.648 4.026 3.551 3.840 184,840 +0.28(+7.85%)
Nov 14, 2006 3.523 3.570 3.464 3.561 56,302 +0.13(+3.80%)
Nov 13, 2006 3.415 3.725 3.379 3.430 112,576 +0.02(+0.48%)
Nov 10, 2006 3.433 3.570 3.414 3.414 61,440 +0.02(+0.52%)
Nov 09, 2006 3.353 3.415 3.343 3.396 65,741 +0.04(+1.30%)
Nov 08, 2006 3.260 3.415 3.142 3.353 47,208 +0.16(+4.85%)
Nov 07, 2006 3.331 3.331 3.104 3.197 32,074 +0.16(+5.21%)
Nov 06, 2006 3.104 3.725 2.875 3.039 89,794 +0.02(+0.51%)
Nov 03, 2006 2.949 3.027 2.946 3.024 25,883 +0.08(+2.64%)
Nov 02, 2006 3.027 3.027 2.934 2.946 11,361 -0.05(-1.67%)
Nov 01, 2006 3.058 3.104 2.989 2.996 12,943 +0.02(+0.52%)
Oct 31, 2006 2.946 3.079 2.921 2.980 44,634 +0.08(+2.67%)
Oct 30, 2006 2.927 2.965 2.825 2.903 28,698 +0.03(+1.08%)
Oct 27, 2006 2.828 2.871 2.828 2.871 11,596 +0.04(+1.43%)
Oct 26, 2006 2.856 2.856 2.825 2.831 24,189 +0.00(+0.01%)
Oct 25, 2006 2.837 2.871 2.825 2.831 34,735 -0.01(-0.18%)
Oct 24, 2006 2.871 2.871 2.836 2.836 12,724 +0.01(+0.39%)
Oct 23, 2006 2.856 2.856 2.750 2.825 3,340 +0.06(+2.34%)
Oct 20, 2006 2.856 2.856 2.747 2.760 9,341 -0.09(-3.24%)
Oct 19, 2006 2.871 2.871 2.794 2.853 42,202 +0.07(+2.68%)
Oct 18, 2006 2.794 2.794 2.655 2.778 9,422 +0.12(+4.43%)
Oct 17, 2006 2.794 2.794 2.660 2.660 14,012 -0.12(-4.25%)
Oct 16, 2006 2.794 2.794 2.763 2.778 31,504 +0.05(+1.75%)
Oct 13, 2006 2.738 2.778 2.680 2.731 13,851 -0.02(-0.61%)
Oct 12, 2006 2.639 2.747 2.639 2.747 11,754 -0.03(-1.12%)
Oct 11, 2006 2.785 2.840 2.679 2.778 33,244 -0.01(-0.22%)
Oct 10, 2006 2.788 2.788 2.676 2.785 58,570 +0.06(+2.07%)
Oct 09, 2006 2.698 2.834 2.546 2.728 114,215 +0.21(+8.50%)
Oct 06, 2006 2.372 2.514 2.372 2.514 3,549 +0.00(+0.12%)
Oct 05, 2006 2.437 2.514 2.421 2.511 13,336 +0.07(+3.06%)
Oct 04, 2006 2.514 2.514 2.389 2.437 8,536 -0.04(-1.63%)
Oct 03, 2006 2.437 2.545 2.421 2.477 10,962 +0.07(+2.97%)
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.