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 (%)
Jan 31, 2007 4.752 4.752 4.556 4.603 107,361 -0.18(-3.82%)
Jan 30, 2007 4.959 4.959 4.730 4.786 64,133 -0.00(-0.06%)
Jan 29, 2007 4.653 4.808 4.653 4.789 84,771 +0.14(+2.93%)
Jan 26, 2007 4.649 4.907 4.649 4.653 130,551 -0.26(-5.30%)
Jan 25, 2007 5.189 5.189 4.829 4.913 105,535 -0.13(-2.58%)
Jan 24, 2007 4.990 5.214 4.990 5.043 141,158 +0.08(+1.62%)
Jan 23, 2007 5.517 5.517 4.854 4.963 311,169 -0.43(-7.99%)
Jan 22, 2007 5.505 5.505 5.192 5.393 226,952 +0.31(+6.03%)
Jan 19, 2007 5.192 5.192 4.820 5.086 136,190 +0.25(+5.26%)
Jan 18, 2007 5.415 5.579 4.649 4.832 336,588 -0.46(-8.67%)
Jan 17, 2007 4.773 5.424 4.680 5.291 521,549 +0.64(+13.69%)
Jan 16, 2007 4.432 4.814 4.267 4.654 357,375 +0.77(+19.82%)
Jan 12, 2007 3.803 3.949 3.803 3.884 33,862 +0.04(+1.05%)
Jan 11, 2007 3.720 3.866 3.720 3.844 80,983 +0.05(+1.22%)
Jan 10, 2007 4.014 4.014 3.720 3.797 61,294 -0.10(-2.53%)
Jan 09, 2007 4.005 4.030 3.800 3.895 96,679 +0.03(+0.86%)
Jan 08, 2007 4.246 4.246 3.850 3.862 197,720 -0.48(-11.06%)
Jan 05, 2007 4.742 4.832 4.246 4.343 193,952 -0.46(-9.50%)
Jan 04, 2007 4.727 4.835 4.684 4.798 79,716 -0.03(-0.58%)
Jan 03, 2007 4.897 5.029 4.727 4.826 129,763 -0.13(-2.58%)
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%)
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.