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

Herzfeld Caribbean (NQ: CUBA )

2.450 -0.040 (-1.60%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 13, 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 (%)
Sep 28, 2007 3.969 3.981 3.895 3.910 43,306 -0.03(-0.76%)
Sep 27, 2007 4.062 4.095 3.937 3.940 14,737 -0.06(-1.49%)
Sep 26, 2007 3.898 4.306 3.898 3.999 71,455 +0.09(+2.37%)
Sep 25, 2007 3.877 3.920 3.877 3.907 57,057 +0.02(+0.46%)
Sep 24, 2007 4.175 4.193 3.847 3.889 177,807 -0.58(-12.95%)
Sep 21, 2007 4.324 4.473 4.269 4.467 82,410 +0.01(+0.20%)
Sep 20, 2007 4.426 4.467 4.381 4.458 92,292 +0.11(+2.54%)
Sep 19, 2007 4.399 4.399 4.311 4.348 14,418 +0.00(+0.10%)
Sep 18, 2007 4.265 4.414 4.250 4.344 37,136 +0.09(+2.00%)
Sep 17, 2007 4.223 4.324 4.211 4.259 14,586 +0.09(+2.15%)
Sep 14, 2007 4.324 4.324 4.029 4.169 18,365 +0.07(+1.72%)
Sep 13, 2007 4.142 4.142 4.099 4.099 9,435 +0.11(+2.87%)
Sep 12, 2007 4.026 4.145 3.922 3.984 27,177 -0.08(-1.98%)
Sep 11, 2007 4.062 4.127 4.059 4.065 13,077 -0.10(-2.29%)
Sep 10, 2007 4.232 4.232 4.119 4.160 31,989 -0.10(-2.31%)
Sep 07, 2007 4.324 4.324 4.216 4.259 10,344 -0.06(-1.31%)
Sep 06, 2007 4.259 4.324 4.259 4.315 13,117 +0.02(+0.49%)
Sep 05, 2007 4.345 4.378 4.286 4.294 25,296 -0.11(-2.57%)
Sep 04, 2007 4.429 4.429 4.357 4.408 30,131 +0.01(+0.20%)
Aug 31, 2007 4.339 4.399 4.235 4.399 52,279 +0.06(+1.37%)
Aug 30, 2007 4.238 4.339 4.223 4.339 22,965 +0.07(+1.62%)
Aug 29, 2007 4.314 4.315 4.193 4.270 11,182 -0.10(-2.27%)
Aug 28, 2007 4.247 4.429 4.247 4.369 31,452 +0.04(+1.03%)
Aug 27, 2007 4.473 4.473 4.104 4.324 62,120 -0.02(-0.39%)
Aug 24, 2007 3.951 4.473 3.892 4.341 121,763 +0.36(+9.12%)
Aug 23, 2007 3.951 3.978 3.951 3.978 4,157 +0.02(+0.45%)
Aug 22, 2007 4.121 4.121 3.954 3.960 15,531 -0.01(-0.23%)
Aug 21, 2007 3.925 4.130 3.892 3.969 18,982 -0.07(-1.77%)
Aug 20, 2007 3.922 4.041 3.922 4.041 12,101 +0.07(+1.80%)
Aug 17, 2007 4.145 4.145 3.802 3.969 27,170 +0.12(+3.18%)
Aug 16, 2007 4.026 4.026 3.802 3.847 26,235 -0.10(-2.64%)
Aug 15, 2007 3.972 3.979 3.951 3.951 7,440 -0.12(-2.93%)
Aug 14, 2007 4.145 4.145 4.002 4.071 9,244 -0.07(-1.73%)
Aug 13, 2007 3.972 4.142 3.883 4.142 43,279 +0.08(+1.91%)
Aug 10, 2007 4.250 4.250 3.907 4.065 40,546 -0.18(-4.35%)
Aug 09, 2007 4.023 4.450 3.981 4.250 62,633 +0.15(+3.71%)
Aug 08, 2007 4.175 4.175 3.957 4.098 10,706 +0.11(+2.77%)
Aug 07, 2007 3.880 3.987 3.880 3.987 8,446 +0.05(+1.21%)
Aug 06, 2007 4.175 4.175 3.886 3.940 18,713 -0.09(-2.29%)
Aug 03, 2007 4.032 4.124 3.981 4.032 18,428 -0.00(-0.07%)
Aug 02, 2007 3.972 4.035 3.925 4.035 12,832 +0.11(+2.81%)
Aug 01, 2007 3.926 3.974 3.925 3.925 17,205 -0.14(-3.52%)
Jul 31, 2007 4.145 4.145 3.940 4.068 49,549 -0.07(-1.66%)
Jul 30, 2007 4.038 4.163 3.954 4.136 32,512 +0.03(+0.65%)
Jul 27, 2007 3.931 4.127 3.907 4.110 15,347 +0.16(+4.00%)
Jul 26, 2007 4.116 4.133 3.877 3.951 30,279 -0.03(-0.82%)
Jul 25, 2007 3.913 4.041 3.892 3.984 40,046 +0.04(+0.91%)
Jul 24, 2007 4.071 4.175 3.880 3.949 68,307 -0.20(-4.75%)
Jul 23, 2007 4.318 4.318 4.145 4.145 55,863 -0.03(-0.71%)
Jul 20, 2007 4.291 4.291 4.148 4.175 15,508 -0.09(-2.10%)
Jul 19, 2007 4.291 4.291 4.180 4.265 21,265 +0.03(+0.70%)
Jul 18, 2007 4.166 4.235 4.166 4.235 12,000 +0.04(+1.05%)
Jul 17, 2007 4.229 4.232 4.181 4.191 12,916 -0.04(-0.90%)
Jul 16, 2007 4.229 4.229 4.211 4.229 16,946 -0.00(-0.00%)
Jul 13, 2007 4.175 4.232 4.175 4.229 20,145 +0.01(+0.28%)
Jul 12, 2007 4.238 4.256 4.184 4.217 33,514 -0.03(-0.63%)
Jul 11, 2007 4.345 4.345 4.238 4.244 19,280 -0.08(-1.79%)
Jul 10, 2007 4.211 4.354 4.178 4.321 30,916 +0.05(+1.25%)
Jul 09, 2007 4.113 4.315 4.104 4.268 27,113 +0.22(+5.54%)
Jul 06, 2007 3.892 4.086 3.892 4.044 19,766 +0.11(+2.81%)
Jul 05, 2007 3.937 3.937 3.907 3.934 21,161 -0.00(-0.08%)
Jul 03, 2007 4.113 4.113 3.907 3.937 13,570 +0.01(+0.38%)
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.