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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Dec 31, 2007 2.395 2.445 2.386 2.396 39,473 +0.01(+0.43%)
Dec 28, 2007 2.419 2.460 2.386 2.386 80,901 -0.03(-1.36%)
Dec 27, 2007 2.439 2.442 2.386 2.419 41,998 +0.00(+0.12%)
Dec 26, 2007 2.419 2.462 2.386 2.416 92,352 -0.04(-1.82%)
Dec 24, 2007 2.514 2.514 2.413 2.460 72,562 +0.01(+0.49%)
Dec 21, 2007 2.431 2.514 2.431 2.448 53,744 +0.03(+1.23%)
Dec 20, 2007 2.445 2.475 2.386 2.419 55,578 -0.03(-1.22%)
Dec 19, 2007 2.532 2.532 2.445 2.448 113,745 -0.01(-0.48%)
Dec 18, 2007 2.505 2.571 2.434 2.460 258,414 +0.07(+2.74%)
Dec 17, 2007 2.439 2.454 2.341 2.395 83,104 -0.01(-0.62%)
Dec 14, 2007 2.431 2.517 2.392 2.410 43,899 +0.01(+0.37%)
Dec 13, 2007 2.392 2.487 2.386 2.401 132,741 -0.04(-1.83%)
Dec 12, 2007 2.565 2.565 2.416 2.445 137,368 -0.09(-3.42%)
Dec 11, 2007 2.595 2.595 2.481 2.532 123,409 +0.01(+0.47%)
Dec 10, 2007 2.553 2.592 2.520 2.520 296,519 -0.37(-12.89%)
Dec 07, 2007 2.932 2.932 2.863 2.893 383,396 -0.01(-0.21%)
Dec 06, 2007 2.848 2.908 2.848 2.899 112,749 +0.02(+0.73%)
Dec 05, 2007 2.915 2.920 2.863 2.878 63,119 -0.02(-0.72%)
Dec 04, 2007 2.929 2.929 2.870 2.899 112,082 +0.02(+0.73%)
Dec 03, 2007 2.887 2.967 2.803 2.878 176,758 +0.04(+1.58%)
Nov 30, 2007 2.878 2.908 2.821 2.833 128,486 -0.03(-1.04%)
Nov 29, 2007 2.875 2.908 2.857 2.863 35,553 +0.01(+0.52%)
Nov 28, 2007 2.863 2.958 2.848 2.848 452,525 -0.01(-0.21%)
Nov 27, 2007 2.902 2.902 2.841 2.854 44,667 +0.02(+0.84%)
Nov 26, 2007 2.863 2.943 2.821 2.830 224,540 +0.12(+4.29%)
Nov 23, 2007 2.779 2.779 2.714 2.714 8,885 +0.01(+0.44%)
Nov 21, 2007 2.747 2.812 2.696 2.702 37,025 -0.03(-0.98%)
Nov 20, 2007 2.815 2.848 2.711 2.729 298,373 -0.06(-2.03%)
Nov 19, 2007 2.845 2.845 2.779 2.785 49,613 +0.02(+0.86%)
Nov 16, 2007 2.747 2.830 2.711 2.762 37,380 +0.01(+0.43%)
Nov 15, 2007 2.774 2.845 2.750 2.750 55,635 -0.05(-1.91%)
Nov 14, 2007 2.848 2.848 2.785 2.803 70,050 +0.01(+0.43%)
Nov 13, 2007 2.833 2.848 2.782 2.791 194,902 -0.03(-1.06%)
Nov 12, 2007 2.827 2.827 2.708 2.821 144,427 +0.13(+4.65%)
Nov 09, 2007 2.762 2.762 2.693 2.696 187,421 -0.05(-1.74%)
Nov 08, 2007 2.797 2.863 2.687 2.744 224,648 -0.04(-1.29%)
Nov 07, 2007 2.967 2.967 2.759 2.779 278,640 -0.20(-6.71%)
Nov 06, 2007 2.979 2.994 2.931 2.979 700,454 +0.00(+0.00%)
Nov 05, 2007 3.027 3.027 2.944 2.979 202,352 -0.05(-1.52%)
Nov 02, 2007 3.310 3.310 2.982 3.025 409,135 -0.31(-9.35%)
Nov 01, 2007 3.445 3.466 3.337 3.337 44,915 -0.15(-4.20%)
Oct 31, 2007 3.576 3.576 3.480 3.483 22,928 -0.06(-1.77%)
Oct 30, 2007 3.549 3.549 3.489 3.546 74,943 +0.09(+2.68%)
Oct 29, 2007 3.638 3.638 3.447 3.453 67,371 -0.20(-5.39%)
Oct 26, 2007 3.787 3.787 3.436 3.650 73,061 +0.00(+0.00%)
Oct 25, 2007 3.659 3.728 3.462 3.650 87,014 +0.10(+2.79%)
Oct 24, 2007 3.361 3.573 3.361 3.551 63,730 +0.13(+3.73%)
Oct 23, 2007 3.325 3.430 3.280 3.424 82,873 +0.08(+2.50%)
Oct 22, 2007 3.194 3.340 3.072 3.340 76,787 +0.13(+3.99%)
Oct 19, 2007 3.337 3.370 3.131 3.212 62,395 -0.16(-4.69%)
Oct 18, 2007 3.603 3.603 3.298 3.370 116,032 -0.21(-5.82%)
Oct 17, 2007 3.635 3.638 3.578 3.578 51,906 -0.03(-0.85%)
Oct 16, 2007 3.787 3.787 3.609 3.609 39,785 -0.19(-5.01%)
Oct 15, 2007 3.877 3.877 3.787 3.799 37,602 -0.13(-3.19%)
Oct 12, 2007 3.743 4.026 3.743 3.925 52,225 +0.17(+4.53%)
Oct 11, 2007 3.740 3.865 3.728 3.755 50,280 -0.10(-2.70%)
Oct 10, 2007 3.877 3.882 3.847 3.859 46,025 -0.02(-0.46%)
Oct 09, 2007 3.895 3.895 3.877 3.877 20,524 -0.02(-0.41%)
Oct 08, 2007 3.895 3.895 3.877 3.893 23,679 -0.00(-0.12%)
Oct 05, 2007 3.922 3.949 3.895 3.898 57,295 -0.00(-0.12%)
Oct 04, 2007 3.898 3.922 3.895 3.903 35,456 -0.01(-0.26%)
Oct 03, 2007 3.892 3.920 3.892 3.913 26,567 +0.02(+0.46%)
Oct 02, 2007 3.932 3.932 3.892 3.895 54,871 -0.04(-0.94%)
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.