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

Herzfeld Caribbean (NQ: CUBA )

2.480 +0.020 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 2.398 2.449 2.389 2.400 39,413 +0.01(+0.43%)
Dec 28, 2007 2.422 2.464 2.389 2.389 80,779 -0.03(-1.36%)
Dec 27, 2007 2.443 2.446 2.389 2.422 41,935 +0.00(+0.12%)
Dec 26, 2007 2.422 2.466 2.389 2.419 92,213 -0.04(-1.82%)
Dec 24, 2007 2.518 2.518 2.416 2.464 72,453 +0.01(+0.49%)
Dec 21, 2007 2.434 2.518 2.434 2.452 53,663 +0.03(+1.23%)
Dec 20, 2007 2.449 2.479 2.389 2.422 55,494 -0.03(-1.22%)
Dec 19, 2007 2.536 2.536 2.449 2.452 113,574 -0.01(-0.48%)
Dec 18, 2007 2.509 2.575 2.437 2.464 258,025 +0.07(+2.74%)
Dec 17, 2007 2.443 2.458 2.345 2.398 82,979 -0.01(-0.62%)
Dec 14, 2007 2.434 2.521 2.395 2.413 43,833 +0.01(+0.37%)
Dec 13, 2007 2.395 2.491 2.389 2.404 132,541 -0.04(-1.83%)
Dec 12, 2007 2.569 2.569 2.419 2.449 137,161 -0.09(-3.42%)
Dec 11, 2007 2.598 2.598 2.485 2.536 123,223 +0.01(+0.47%)
Dec 10, 2007 2.557 2.595 2.524 2.524 296,073 -0.37(-12.89%)
Dec 07, 2007 2.936 2.936 2.867 2.897 382,819 -0.01(-0.21%)
Dec 06, 2007 2.852 2.912 2.852 2.903 112,580 +0.02(+0.73%)
Dec 05, 2007 2.919 2.924 2.867 2.882 63,024 -0.02(-0.72%)
Dec 04, 2007 2.933 2.933 2.875 2.903 111,913 +0.02(+0.73%)
Dec 03, 2007 2.891 2.972 2.808 2.882 176,492 +0.04(+1.58%)
Nov 30, 2007 2.882 2.913 2.825 2.837 128,292 -0.03(-1.04%)
Nov 29, 2007 2.879 2.912 2.861 2.867 35,499 +0.01(+0.52%)
Nov 28, 2007 2.867 2.963 2.852 2.852 451,843 -0.01(-0.21%)
Nov 27, 2007 2.906 2.906 2.846 2.858 44,600 +0.02(+0.84%)
Nov 26, 2007 2.867 2.948 2.825 2.834 224,202 +0.12(+4.29%)
Nov 23, 2007 2.784 2.784 2.718 2.718 8,872 +0.01(+0.44%)
Nov 21, 2007 2.751 2.816 2.700 2.706 36,969 -0.03(-0.98%)
Nov 20, 2007 2.820 2.852 2.715 2.733 297,924 -0.06(-2.03%)
Nov 19, 2007 2.849 2.849 2.784 2.790 49,538 +0.02(+0.86%)
Nov 16, 2007 2.751 2.834 2.715 2.766 37,324 +0.01(+0.43%)
Nov 15, 2007 2.778 2.849 2.754 2.754 55,551 -0.05(-1.91%)
Nov 14, 2007 2.852 2.852 2.790 2.808 69,945 +0.01(+0.43%)
Nov 13, 2007 2.837 2.852 2.787 2.796 194,608 -0.03(-1.06%)
Nov 12, 2007 2.831 2.831 2.712 2.825 144,209 +0.13(+4.65%)
Nov 09, 2007 2.766 2.766 2.697 2.700 187,139 -0.05(-1.74%)
Nov 08, 2007 2.802 2.867 2.691 2.748 224,309 -0.04(-1.29%)
Nov 07, 2007 2.972 2.972 2.763 2.784 278,220 -0.20(-6.71%)
Nov 06, 2007 2.984 2.999 2.935 2.984 699,399 +0.00(+0.00%)
Nov 05, 2007 3.032 3.032 2.949 2.984 202,048 -0.05(-1.52%)
Nov 02, 2007 3.315 3.315 2.987 3.030 408,519 -0.31(-9.35%)
Nov 01, 2007 3.450 3.471 3.342 3.342 44,847 -0.15(-4.20%)
Oct 31, 2007 3.581 3.581 3.486 3.489 22,894 -0.06(-1.77%)
Oct 30, 2007 3.554 3.554 3.495 3.551 74,830 +0.09(+2.68%)
Oct 29, 2007 3.644 3.644 3.453 3.459 67,270 -0.20(-5.39%)
Oct 26, 2007 3.793 3.793 3.441 3.656 72,951 +0.00(+0.00%)
Oct 25, 2007 3.665 3.733 3.468 3.656 86,883 +0.10(+2.79%)
Oct 24, 2007 3.366 3.578 3.366 3.557 63,634 +0.13(+3.73%)
Oct 23, 2007 3.330 3.435 3.285 3.429 82,748 +0.08(+2.50%)
Oct 22, 2007 3.199 3.345 3.076 3.345 76,671 +0.13(+3.99%)
Oct 19, 2007 3.342 3.375 3.136 3.217 62,301 -0.16(-4.69%)
Oct 18, 2007 3.608 3.608 3.303 3.375 115,857 -0.21(-5.82%)
Oct 17, 2007 3.641 3.644 3.584 3.584 51,828 -0.03(-0.85%)
Oct 16, 2007 3.793 3.793 3.614 3.614 39,725 -0.19(-5.01%)
Oct 15, 2007 3.883 3.883 3.793 3.805 37,545 -0.13(-3.19%)
Oct 12, 2007 3.748 4.032 3.748 3.931 52,146 +0.17(+4.53%)
Oct 11, 2007 3.745 3.871 3.733 3.760 50,204 -0.10(-2.70%)
Oct 10, 2007 3.883 3.888 3.853 3.865 45,956 -0.02(-0.46%)
Oct 09, 2007 3.901 3.901 3.883 3.883 20,493 -0.02(-0.41%)
Oct 08, 2007 3.901 3.901 3.883 3.899 23,644 -0.00(-0.12%)
Oct 05, 2007 3.928 3.954 3.901 3.904 57,209 -0.00(-0.12%)
Oct 04, 2007 3.904 3.928 3.901 3.908 35,402 -0.01(-0.26%)
Oct 03, 2007 3.898 3.926 3.898 3.919 26,527 +0.02(+0.46%)
Oct 02, 2007 3.938 3.938 3.898 3.901 54,788 -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.