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

Herzfeld Caribbean (NQ: CUBA )

2.410 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 25, 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 (%)
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%)
Jul 02, 2007 4.038 4.113 3.922 3.922 20,142 -0.13(-3.21%)
Jun 29, 2007 4.154 4.154 4.011 4.052 40,620 -0.17(-3.99%)
Jun 28, 2007 4.205 4.220 4.205 4.220 2,347 +0.01(+0.35%)
Jun 27, 2007 4.235 4.235 4.175 4.205 21,604 -0.07(-1.67%)
Jun 26, 2007 4.309 4.309 4.241 4.277 22,191 +0.03(+0.74%)
Jun 25, 2007 4.324 4.324 4.205 4.245 42,504 +0.01(+0.31%)
Jun 22, 2007 4.139 4.232 4.136 4.232 42,705 +0.10(+2.45%)
Jun 21, 2007 4.127 4.139 4.026 4.130 20,963 +0.00(+0.07%)
Jun 20, 2007 4.114 4.130 4.081 4.127 8,382 +0.01(+0.29%)
Jun 19, 2007 4.086 4.129 4.056 4.116 30,513 +0.14(+3.53%)
Jun 18, 2007 4.068 4.068 3.928 3.975 36,214 -0.02(-0.45%)
Jun 15, 2007 4.086 4.086 3.910 3.993 27,160 -0.05(-1.18%)
Jun 14, 2007 4.083 4.083 3.969 4.041 30,849 -0.02(-0.51%)
Jun 13, 2007 3.957 4.086 3.889 4.062 35,208 +0.08(+1.95%)
Jun 12, 2007 4.017 4.017 3.755 3.984 67,733 +0.03(+0.75%)
Jun 11, 2007 4.181 4.181 3.898 3.954 53,985 +0.07(+1.77%)
Jun 08, 2007 4.086 4.086 3.701 3.886 52,057 +0.16(+4.29%)
Jun 07, 2007 3.770 3.770 3.674 3.726 33,407 -0.13(-3.37%)
Jun 06, 2007 3.767 3.888 3.767 3.856 7,809 +0.02(+0.54%)
Jun 05, 2007 3.746 4.130 3.668 3.835 51,628 +0.17(+4.55%)
Jun 04, 2007 3.676 3.698 3.668 3.668 8,667 -0.06(-1.60%)
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.