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

Herzfeld Caribbean (NQ: CUBA )

2.470 -0.020 (-0.80%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 13, 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 29, 2006 4.548 4.787 4.518 4.766 138,642 +0.14(+3.04%)
Dec 28, 2006 4.819 4.846 4.587 4.625 68,776 -0.22(-4.55%)
Dec 27, 2006 4.757 4.846 4.730 4.846 127,912 +0.15(+3.17%)
Dec 26, 2006 4.497 4.757 4.488 4.697 157,159 +0.23(+5.23%)
Dec 22, 2006 4.608 4.608 4.342 4.464 56,705 +0.10(+2.23%)
Dec 21, 2006 4.623 4.623 4.331 4.366 37,927 +0.02(+0.48%)
Dec 20, 2006 4.473 4.473 4.253 4.345 67,646 -0.02(-0.55%)
Dec 19, 2006 4.354 4.473 4.354 4.369 56,232 -0.07(-1.68%)
Dec 18, 2006 4.757 4.757 4.342 4.444 120,217 -0.01(-0.13%)
Dec 15, 2006 4.223 4.518 4.047 4.450 225,932 +0.26(+6.27%)
Dec 14, 2006 4.623 4.623 4.175 4.187 198,828 -0.31(-6.90%)
Dec 13, 2006 4.697 4.766 4.497 4.497 158,577 -0.32(-6.63%)
Dec 12, 2006 4.846 5.022 4.688 4.816 248,096 +0.20(+4.33%)
Dec 11, 2006 4.539 4.766 4.372 4.617 88,100 +0.23(+5.31%)
Dec 08, 2006 4.479 4.497 3.877 4.384 210,628 -0.28(-6.01%)
Dec 07, 2006 4.772 4.772 4.578 4.664 162,768 -0.13(-2.68%)
Dec 06, 2006 4.840 4.840 4.623 4.793 183,102 +0.21(+4.69%)
Dec 05, 2006 4.235 4.945 4.130 4.578 500,914 +0.43(+10.43%)
Dec 04, 2006 4.294 4.294 3.859 4.145 183,058 +0.55(+15.14%)
Dec 01, 2006 3.877 3.877 3.594 3.600 43,909 +0.03(+0.77%)
Nov 30, 2006 3.725 3.796 3.433 3.573 37,890 -0.06(-1.72%)
Nov 29, 2006 3.579 3.919 3.489 3.635 190,308 +0.16(+4.72%)
Nov 28, 2006 3.752 3.752 3.445 3.471 67,462 -0.17(-4.59%)
Nov 27, 2006 3.549 3.740 3.364 3.638 148,665 +0.29(+8.73%)
Nov 24, 2006 3.280 3.480 3.248 3.346 105,547 +0.05(+1.54%)
Nov 22, 2006 3.370 3.552 3.239 3.295 291,442 -0.27(-7.53%)
Nov 21, 2006 4.169 4.169 3.528 3.564 303,940 -0.46(-11.35%)
Nov 20, 2006 4.342 4.369 3.957 4.020 280,930 -0.42(-9.41%)
Nov 17, 2006 3.844 4.634 3.787 4.438 391,715 +0.68(+18.10%)
Nov 16, 2006 3.656 3.798 3.656 3.758 103,253 +0.07(+1.86%)
Nov 15, 2006 3.504 3.868 3.412 3.689 192,404 +0.27(+7.85%)
Nov 14, 2006 3.385 3.430 3.328 3.421 58,606 +0.13(+3.80%)
Nov 13, 2006 3.280 3.579 3.246 3.295 117,182 +0.02(+0.48%)
Nov 10, 2006 3.298 3.430 3.280 3.280 63,954 +0.02(+0.52%)
Nov 09, 2006 3.221 3.280 3.212 3.263 68,431 +0.04(+1.30%)
Nov 08, 2006 3.131 3.280 3.018 3.221 49,140 +0.15(+4.85%)
Nov 07, 2006 3.200 3.200 2.982 3.072 33,387 +0.15(+5.21%)
Nov 06, 2006 2.982 3.579 2.762 2.920 93,469 +0.01(+0.51%)
Nov 03, 2006 2.833 2.908 2.830 2.905 26,942 +0.07(+2.64%)
Nov 02, 2006 2.908 2.908 2.818 2.830 11,826 -0.05(-1.67%)
Nov 01, 2006 2.938 2.982 2.872 2.878 13,472 +0.01(+0.52%)
Oct 31, 2006 2.830 2.958 2.806 2.863 46,461 +0.07(+2.67%)
Oct 30, 2006 2.812 2.848 2.714 2.788 29,873 +0.03(+1.08%)
Oct 27, 2006 2.717 2.759 2.717 2.759 12,071 +0.04(+1.43%)
Oct 26, 2006 2.744 2.744 2.714 2.720 25,178 +0.00(+0.01%)
Oct 25, 2006 2.726 2.759 2.714 2.720 36,157 -0.00(-0.18%)
Oct 24, 2006 2.759 2.759 2.724 2.724 13,244 +0.01(+0.39%)
Oct 23, 2006 2.744 2.744 2.642 2.714 3,477 +0.06(+2.34%)
Oct 20, 2006 2.744 2.744 2.639 2.652 9,724 -0.09(-3.24%)
Oct 19, 2006 2.759 2.759 2.684 2.741 43,929 +0.07(+2.68%)
Oct 18, 2006 2.684 2.684 2.551 2.669 9,807 +0.11(+4.43%)
Oct 17, 2006 2.684 2.684 2.556 2.556 14,586 -0.11(-4.25%)
Oct 16, 2006 2.684 2.684 2.654 2.669 32,793 +0.05(+1.75%)
Oct 13, 2006 2.630 2.669 2.574 2.623 14,418 -0.02(-0.61%)
Oct 12, 2006 2.535 2.639 2.535 2.639 12,235 -0.03(-1.12%)
Oct 11, 2006 2.675 2.729 2.574 2.669 34,604 -0.01(-0.22%)
Oct 10, 2006 2.678 2.678 2.571 2.675 60,967 +0.05(+2.07%)
Oct 09, 2006 2.592 2.723 2.445 2.621 118,889 +0.21(+8.50%)
Oct 06, 2006 2.278 2.416 2.278 2.416 3,695 +0.00(+0.12%)
Oct 05, 2006 2.341 2.416 2.326 2.413 13,882 +0.07(+3.06%)
Oct 04, 2006 2.416 2.416 2.295 2.341 8,885 -0.04(-1.63%)
Oct 03, 2006 2.341 2.445 2.326 2.380 11,410 +0.07(+2.97%)
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.