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

Herzfeld Caribbean (NQ: CUBA )

2.460 -0.020 (-0.81%)
Streaming Delayed Price Updated: 9:32 AM 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 4.759 4.759 4.563 4.610 107,199 -0.18(-3.82%)
Jan 30, 2007 4.967 4.967 4.737 4.793 64,036 -0.00(-0.06%)
Jan 29, 2007 4.660 4.815 4.660 4.796 84,643 +0.14(+2.93%)
Jan 26, 2007 4.656 4.914 4.656 4.660 130,354 -0.26(-5.30%)
Jan 25, 2007 5.197 5.197 4.837 4.920 105,376 -0.13(-2.58%)
Jan 24, 2007 4.998 5.221 4.998 5.051 140,946 +0.08(+1.62%)
Jan 23, 2007 5.526 5.526 4.861 4.970 310,701 -0.43(-7.99%)
Jan 22, 2007 5.513 5.513 5.200 5.401 226,611 +0.31(+6.03%)
Jan 19, 2007 5.200 5.200 4.827 5.094 135,985 +0.25(+5.26%)
Jan 18, 2007 5.423 5.588 4.656 4.840 336,081 -0.46(-8.67%)
Jan 17, 2007 4.781 5.433 4.688 5.299 520,764 +0.64(+13.69%)
Jan 16, 2007 4.439 4.821 4.274 4.661 356,836 +0.77(+19.82%)
Jan 12, 2007 3.809 3.955 3.809 3.890 33,811 +0.04(+1.05%)
Jan 11, 2007 3.725 3.872 3.725 3.849 80,861 +0.05(+1.22%)
Jan 10, 2007 4.020 4.020 3.725 3.803 61,202 -0.10(-2.53%)
Jan 09, 2007 4.011 4.036 3.806 3.901 96,533 +0.03(+0.86%)
Jan 08, 2007 4.253 4.253 3.856 3.868 197,422 -0.48(-11.06%)
Jan 05, 2007 4.750 4.840 4.253 4.349 193,660 -0.46(-9.50%)
Jan 04, 2007 4.734 4.843 4.691 4.805 79,595 -0.03(-0.58%)
Jan 03, 2007 4.905 5.037 4.734 4.833 129,568 -0.13(-2.58%)
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%)
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.