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

Herzfeld Caribbean (NQ: CUBA )

2.425 +0.015 (+0.62%)
Streaming Delayed Price Updated: 11:41 AM EDT, Apr 26, 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 4.346 4.405 4.241 4.405 52,200 +0.06(+1.37%)
Aug 30, 2007 4.244 4.346 4.229 4.346 22,931 +0.07(+1.62%)
Aug 29, 2007 4.321 4.322 4.199 4.276 11,165 -0.10(-2.27%)
Aug 28, 2007 4.253 4.435 4.253 4.376 31,405 +0.04(+1.03%)
Aug 27, 2007 4.480 4.480 4.110 4.331 62,027 -0.02(-0.39%)
Aug 24, 2007 3.957 4.480 3.898 4.348 121,579 +0.36(+9.12%)
Aug 23, 2007 3.957 3.984 3.957 3.984 4,151 +0.02(+0.45%)
Aug 22, 2007 4.128 4.128 3.960 3.966 15,508 -0.01(-0.23%)
Aug 21, 2007 3.931 4.137 3.898 3.975 18,953 -0.07(-1.77%)
Aug 20, 2007 3.928 4.047 3.928 4.047 12,083 +0.07(+1.80%)
Aug 17, 2007 4.152 4.152 3.808 3.975 27,129 +0.12(+3.18%)
Aug 16, 2007 4.032 4.032 3.808 3.853 26,195 -0.10(-2.64%)
Aug 15, 2007 3.978 3.985 3.957 3.957 7,429 -0.12(-2.93%)
Aug 14, 2007 4.152 4.152 4.008 4.077 9,230 -0.07(-1.73%)
Aug 13, 2007 3.978 4.149 3.889 4.149 43,214 +0.08(+1.91%)
Aug 10, 2007 4.256 4.256 3.913 4.071 40,485 -0.19(-4.35%)
Aug 09, 2007 4.029 4.456 3.987 4.256 62,539 +0.15(+3.71%)
Aug 08, 2007 4.181 4.181 3.963 4.104 10,690 +0.11(+2.77%)
Aug 07, 2007 3.886 3.993 3.886 3.993 8,433 +0.05(+1.21%)
Aug 06, 2007 4.181 4.181 3.892 3.946 18,685 -0.09(-2.29%)
Aug 03, 2007 4.038 4.131 3.987 4.038 18,401 -0.00(-0.07%)
Aug 02, 2007 3.978 4.041 3.931 4.041 12,813 +0.11(+2.81%)
Aug 01, 2007 3.932 3.980 3.931 3.931 17,179 -0.14(-3.52%)
Jul 31, 2007 4.152 4.152 3.946 4.074 49,474 -0.07(-1.66%)
Jul 30, 2007 4.044 4.170 3.960 4.143 32,463 +0.03(+0.65%)
Jul 27, 2007 3.937 4.134 3.913 4.116 15,324 +0.16(+4.00%)
Jul 26, 2007 4.122 4.140 3.883 3.957 30,233 -0.03(-0.82%)
Jul 25, 2007 3.919 4.047 3.898 3.990 39,986 +0.04(+0.91%)
Jul 24, 2007 4.077 4.181 3.886 3.954 68,204 -0.20(-4.75%)
Jul 23, 2007 4.325 4.325 4.152 4.152 55,779 -0.03(-0.71%)
Jul 20, 2007 4.298 4.298 4.154 4.181 15,484 -0.09(-2.10%)
Jul 19, 2007 4.298 4.298 4.186 4.271 21,233 +0.03(+0.70%)
Jul 18, 2007 4.173 4.241 4.173 4.241 11,982 +0.04(+1.05%)
Jul 17, 2007 4.235 4.238 4.187 4.197 12,896 -0.04(-0.90%)
Jul 16, 2007 4.235 4.235 4.217 4.235 16,921 -0.00(-0.00%)
Jul 13, 2007 4.181 4.238 4.181 4.235 20,115 +0.01(+0.28%)
Jul 12, 2007 4.244 4.262 4.190 4.223 33,464 -0.03(-0.63%)
Jul 11, 2007 4.352 4.352 4.244 4.250 19,251 -0.08(-1.79%)
Jul 10, 2007 4.217 4.361 4.184 4.328 30,869 +0.05(+1.25%)
Jul 09, 2007 4.119 4.322 4.111 4.274 27,072 +0.22(+5.54%)
Jul 06, 2007 3.898 4.092 3.898 4.050 19,737 +0.11(+2.81%)
Jul 05, 2007 3.943 3.943 3.913 3.940 21,129 -0.00(-0.08%)
Jul 03, 2007 4.119 4.119 3.913 3.943 13,549 +0.01(+0.38%)
Jul 02, 2007 4.044 4.119 3.928 3.928 20,112 -0.13(-3.21%)
Jun 29, 2007 4.161 4.161 4.017 4.058 40,558 -0.17(-3.99%)
Jun 28, 2007 4.211 4.226 4.211 4.226 2,343 +0.01(+0.35%)
Jun 27, 2007 4.241 4.241 4.181 4.211 21,571 -0.07(-1.67%)
Jun 26, 2007 4.316 4.316 4.247 4.283 22,157 +0.03(+0.74%)
Jun 25, 2007 4.331 4.331 4.211 4.251 42,440 +0.01(+0.31%)
Jun 22, 2007 4.146 4.238 4.143 4.238 42,641 +0.10(+2.45%)
Jun 21, 2007 4.134 4.146 4.032 4.137 20,932 +0.00(+0.07%)
Jun 20, 2007 4.120 4.137 4.087 4.134 8,370 +0.01(+0.29%)
Jun 19, 2007 4.092 4.135 4.062 4.122 30,467 +0.14(+3.53%)
Jun 18, 2007 4.074 4.074 3.934 3.981 36,159 -0.02(-0.45%)
Jun 15, 2007 4.092 4.092 3.916 3.999 27,119 -0.05(-1.18%)
Jun 14, 2007 4.089 4.089 3.975 4.047 30,802 -0.02(-0.51%)
Jun 13, 2007 3.963 4.092 3.895 4.068 35,155 +0.08(+1.95%)
Jun 12, 2007 4.023 4.023 3.760 3.990 67,631 +0.03(+0.75%)
Jun 11, 2007 4.187 4.187 3.904 3.960 53,904 +0.07(+1.77%)
Jun 08, 2007 4.092 4.092 3.707 3.892 51,979 +0.16(+4.29%)
Jun 07, 2007 3.775 3.775 3.680 3.732 33,357 -0.13(-3.37%)
Jun 06, 2007 3.773 3.894 3.773 3.862 7,797 +0.02(+0.54%)
Jun 05, 2007 3.751 4.137 3.674 3.841 51,550 +0.17(+4.55%)
Jun 04, 2007 3.682 3.704 3.674 3.674 8,654 -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.