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

Herzfeld Caribbean (NQ: CUBA )

2.460 -0.010 (-0.40%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 2.959 2.990 2.901 2.913 124,968 -0.03(-1.04%)
Nov 29, 2007 2.956 2.990 2.937 2.944 34,580 +0.02(+0.52%)
Nov 28, 2007 2.944 3.042 2.928 2.928 440,137 -0.01(-0.21%)
Nov 27, 2007 2.983 2.983 2.921 2.934 43,444 +0.02(+0.84%)
Nov 26, 2007 2.944 3.026 2.901 2.910 218,393 +0.12(+4.29%)
Nov 23, 2007 2.858 2.858 2.790 2.790 8,642 +0.01(+0.44%)
Nov 21, 2007 2.824 2.891 2.772 2.778 36,011 -0.03(-0.98%)
Nov 20, 2007 2.894 2.928 2.787 2.806 290,205 -0.06(-2.03%)
Nov 19, 2007 2.925 2.925 2.858 2.864 48,255 +0.02(+0.86%)
Nov 16, 2007 2.824 2.910 2.787 2.839 36,357 +0.01(+0.43%)
Nov 15, 2007 2.852 2.925 2.827 2.827 54,112 -0.06(-1.91%)
Nov 14, 2007 2.928 2.928 2.864 2.882 68,133 +0.01(+0.43%)
Nov 13, 2007 2.913 2.928 2.861 2.870 189,566 -0.03(-1.06%)
Nov 12, 2007 2.907 2.907 2.784 2.901 140,473 +0.13(+4.65%)
Nov 09, 2007 2.839 2.839 2.769 2.772 182,290 -0.05(-1.74%)
Nov 08, 2007 2.876 2.944 2.763 2.821 218,498 -0.04(-1.29%)
Nov 07, 2007 3.051 3.051 2.836 2.858 271,012 -0.21(-6.71%)
Nov 06, 2007 3.063 3.078 3.013 3.063 681,278 +0.00(+0.00%)
Nov 05, 2007 3.112 3.112 3.027 3.063 196,813 -0.05(-1.52%)
Nov 02, 2007 3.403 3.403 3.066 3.110 397,935 -0.32(-9.35%)
Nov 01, 2007 3.542 3.564 3.431 3.431 43,685 -0.15(-4.20%)
Oct 31, 2007 3.676 3.676 3.578 3.581 22,301 -0.06(-1.77%)
Oct 30, 2007 3.649 3.649 3.587 3.646 72,891 +0.10(+2.68%)
Oct 29, 2007 3.741 3.741 3.545 3.551 65,527 -0.20(-5.39%)
Oct 26, 2007 3.894 3.894 3.532 3.753 71,061 +0.00(+0.00%)
Oct 25, 2007 3.762 3.833 3.560 3.753 84,632 +0.10(+2.79%)
Oct 24, 2007 3.456 3.673 3.456 3.651 61,985 +0.13(+3.73%)
Oct 23, 2007 3.419 3.526 3.373 3.520 80,604 +0.09(+2.50%)
Oct 22, 2007 3.284 3.434 3.158 3.434 74,685 +0.13(+3.99%)
Oct 19, 2007 3.431 3.465 3.220 3.302 60,687 -0.16(-4.69%)
Oct 18, 2007 3.704 3.704 3.391 3.465 112,856 -0.21(-5.82%)
Oct 17, 2007 3.738 3.741 3.679 3.679 50,485 -0.03(-0.85%)
Oct 16, 2007 3.894 3.894 3.711 3.711 38,696 -0.20(-5.01%)
Oct 15, 2007 3.986 3.986 3.894 3.906 36,572 -0.13(-3.19%)
Oct 12, 2007 3.848 4.139 3.848 4.035 50,795 +0.17(+4.53%)
Oct 11, 2007 3.845 3.974 3.833 3.860 48,904 -0.11(-2.70%)
Oct 10, 2007 3.986 3.991 3.955 3.968 44,765 -0.02(-0.46%)
Oct 09, 2007 4.004 4.004 3.986 3.986 19,962 -0.02(-0.41%)
Oct 08, 2007 4.004 4.004 3.986 4.003 23,031 -0.00(-0.12%)
Oct 05, 2007 4.032 4.060 4.004 4.008 55,726 -0.00(-0.12%)
Oct 04, 2007 4.008 4.032 4.004 4.012 34,485 -0.01(-0.26%)
Oct 03, 2007 4.001 4.030 4.001 4.023 25,839 +0.02(+0.46%)
Oct 02, 2007 4.042 4.042 4.001 4.004 53,368 -0.04(-0.94%)
Oct 01, 2007 4.004 4.081 4.004 4.042 22,770 +0.02(+0.56%)
Sep 28, 2007 4.081 4.093 4.004 4.020 42,120 -0.03(-0.76%)
Sep 27, 2007 4.176 4.210 4.047 4.050 14,333 -0.06(-1.49%)
Sep 26, 2007 4.008 4.427 4.008 4.112 69,499 +0.10(+2.37%)
Sep 25, 2007 3.986 4.030 3.986 4.017 55,495 +0.02(+0.46%)
Sep 24, 2007 4.293 4.311 3.955 3.998 172,940 -0.59(-12.95%)
Sep 21, 2007 4.446 4.599 4.390 4.593 80,154 +0.01(+0.20%)
Sep 20, 2007 4.550 4.593 4.504 4.584 89,765 +0.11(+2.54%)
Sep 19, 2007 4.523 4.523 4.433 4.471 14,023 +0.00(+0.10%)
Sep 18, 2007 4.385 4.538 4.369 4.466 36,119 +0.09(+2.00%)
Sep 17, 2007 4.342 4.446 4.329 4.379 14,186 +0.09(+2.15%)
Sep 14, 2007 4.446 4.446 4.142 4.287 17,862 +0.07(+1.72%)
Sep 13, 2007 4.259 4.259 4.214 4.214 9,177 +0.12(+2.87%)
Sep 12, 2007 4.139 4.262 4.032 4.096 26,433 -0.08(-1.98%)
Sep 11, 2007 4.176 4.244 4.173 4.179 12,719 -0.10(-2.29%)
Sep 10, 2007 4.351 4.351 4.234 4.277 31,113 -0.10(-2.31%)
Sep 07, 2007 4.446 4.446 4.334 4.379 10,061 -0.06(-1.31%)
Sep 06, 2007 4.379 4.446 4.379 4.437 12,758 +0.02(+0.49%)
Sep 05, 2007 4.467 4.501 4.406 4.415 24,603 -0.12(-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.