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 (%)
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%)
Oct 01, 2007 3.895 3.969 3.895 3.932 23,411 +0.02(+0.56%)
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%)
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.