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 4.727 4.975 4.696 4.954 133,393 +0.15(+3.04%)
Dec 28, 2006 5.009 5.037 4.767 4.808 66,172 -0.23(-4.55%)
Dec 27, 2006 4.944 5.037 4.916 5.037 123,069 +0.15(+3.17%)
Dec 26, 2006 4.674 4.944 4.665 4.882 151,208 +0.24(+5.23%)
Dec 22, 2006 4.789 4.789 4.513 4.639 54,558 +0.10(+2.23%)
Dec 21, 2006 4.804 4.804 4.501 4.538 36,491 +0.02(+0.48%)
Dec 20, 2006 4.649 4.649 4.420 4.516 65,085 -0.02(-0.55%)
Dec 19, 2006 4.525 4.649 4.525 4.541 54,103 -0.08(-1.68%)
Dec 18, 2006 4.944 4.944 4.513 4.618 115,665 -0.01(-0.13%)
Dec 15, 2006 4.389 4.696 4.206 4.625 217,377 +0.27(+6.27%)
Dec 14, 2006 4.804 4.804 4.339 4.352 191,300 -0.32(-6.90%)
Dec 13, 2006 4.882 4.953 4.674 4.674 152,573 -0.33(-6.63%)
Dec 12, 2006 5.037 5.220 4.873 5.006 238,702 +0.21(+4.33%)
Dec 11, 2006 4.718 4.953 4.544 4.798 84,764 +0.24(+5.31%)
Dec 08, 2006 4.656 4.674 4.030 4.556 202,653 -0.29(-6.01%)
Dec 07, 2006 4.959 4.959 4.758 4.848 156,605 -0.13(-2.68%)
Dec 06, 2006 5.031 5.031 4.804 4.981 176,169 +0.22(+4.69%)
Dec 05, 2006 4.401 5.139 4.293 4.758 481,948 +0.45(+10.43%)
Dec 04, 2006 4.463 4.463 4.011 4.308 176,127 +0.57(+15.14%)
Dec 01, 2006 4.030 4.030 3.735 3.742 42,246 +0.03(+0.77%)
Nov 30, 2006 3.871 3.946 3.568 3.713 36,455 -0.07(-1.72%)
Nov 29, 2006 3.720 4.073 3.627 3.778 183,102 +0.17(+4.73%)
Nov 28, 2006 3.899 3.899 3.580 3.608 64,907 -0.17(-4.59%)
Nov 27, 2006 3.689 3.887 3.496 3.782 143,036 +0.30(+8.73%)
Nov 24, 2006 3.410 3.617 3.376 3.478 101,550 +0.05(+1.54%)
Nov 22, 2006 3.503 3.692 3.366 3.425 280,407 -0.28(-7.53%)
Nov 21, 2006 4.333 4.333 3.667 3.704 292,431 -0.47(-11.35%)
Nov 20, 2006 4.513 4.541 4.113 4.178 270,293 -0.43(-9.41%)
Nov 17, 2006 3.995 4.817 3.937 4.612 376,883 +0.71(+18.10%)
Nov 16, 2006 3.800 3.948 3.800 3.906 99,344 +0.07(+1.86%)
Nov 15, 2006 3.642 4.020 3.546 3.834 185,118 +0.28(+7.85%)
Nov 14, 2006 3.518 3.565 3.459 3.555 56,387 +0.13(+3.80%)
Nov 13, 2006 3.410 3.720 3.374 3.425 112,745 +0.02(+0.48%)
Nov 10, 2006 3.428 3.565 3.409 3.409 61,533 +0.02(+0.52%)
Nov 09, 2006 3.348 3.410 3.338 3.391 65,840 +0.04(+1.30%)
Nov 08, 2006 3.255 3.410 3.137 3.348 47,279 +0.15(+4.85%)
Nov 07, 2006 3.326 3.326 3.100 3.193 32,123 +0.16(+5.21%)
Nov 06, 2006 3.100 3.720 2.870 3.035 89,930 +0.02(+0.51%)
Nov 03, 2006 2.945 3.022 2.942 3.019 25,922 +0.08(+2.64%)
Nov 02, 2006 3.022 3.022 2.929 2.941 11,378 -0.05(-1.67%)
Nov 01, 2006 3.053 3.100 2.985 2.991 12,962 +0.02(+0.52%)
Oct 31, 2006 2.942 3.075 2.917 2.976 44,702 +0.08(+2.67%)
Oct 30, 2006 2.923 2.960 2.821 2.898 28,742 +0.03(+1.08%)
Oct 27, 2006 2.824 2.867 2.824 2.867 11,614 +0.04(+1.43%)
Oct 26, 2006 2.852 2.852 2.821 2.827 24,225 +0.00(+0.01%)
Oct 25, 2006 2.833 2.867 2.821 2.827 34,788 -0.01(-0.18%)
Oct 24, 2006 2.867 2.867 2.832 2.832 12,743 +0.01(+0.39%)
Oct 23, 2006 2.852 2.852 2.746 2.821 3,345 +0.06(+2.34%)
Oct 20, 2006 2.852 2.852 2.743 2.756 9,355 -0.09(-3.24%)
Oct 19, 2006 2.867 2.867 2.790 2.849 42,266 +0.07(+2.68%)
Oct 18, 2006 2.790 2.790 2.651 2.774 9,436 +0.12(+4.43%)
Oct 17, 2006 2.790 2.790 2.656 2.656 14,033 -0.12(-4.25%)
Oct 16, 2006 2.790 2.790 2.759 2.774 31,552 +0.05(+1.75%)
Oct 13, 2006 2.734 2.774 2.676 2.727 13,872 -0.02(-0.61%)
Oct 12, 2006 2.635 2.743 2.635 2.743 11,772 -0.03(-1.12%)
Oct 11, 2006 2.780 2.836 2.675 2.774 33,294 -0.01(-0.22%)
Oct 10, 2006 2.783 2.783 2.672 2.780 58,658 +0.06(+2.07%)
Oct 09, 2006 2.694 2.830 2.542 2.724 114,387 +0.21(+8.50%)
Oct 06, 2006 2.368 2.511 2.368 2.511 3,555 +0.00(+0.12%)
Oct 05, 2006 2.433 2.511 2.418 2.508 13,356 +0.07(+3.06%)
Oct 04, 2006 2.511 2.511 2.385 2.433 8,549 -0.04(-1.63%)
Oct 03, 2006 2.433 2.541 2.418 2.474 10,978 +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.