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

Herzfeld Caribbean (NQ: CUBA )

2.471 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 4.676 4.921 4.645 4.900 134,847 +0.14(+3.04%)
Dec 28, 2006 4.955 4.983 4.716 4.756 66,893 -0.23(-4.55%)
Dec 27, 2006 4.891 4.983 4.863 4.983 124,411 +0.15(+3.17%)
Dec 26, 2006 4.624 4.891 4.615 4.829 152,856 +0.24(+5.23%)
Dec 22, 2006 4.737 4.737 4.464 4.589 55,152 +0.10(+2.24%)
Dec 21, 2006 4.753 4.753 4.453 4.489 36,889 +0.02(+0.48%)
Dec 20, 2006 4.599 4.599 4.372 4.467 65,794 -0.02(-0.55%)
Dec 19, 2006 4.477 4.599 4.477 4.492 54,693 -0.08(-1.68%)
Dec 18, 2006 4.891 4.891 4.464 4.569 116,926 -0.01(-0.13%)
Dec 15, 2006 4.342 4.645 4.161 4.575 219,747 +0.27(+6.27%)
Dec 14, 2006 4.753 4.753 4.293 4.305 193,385 -0.32(-6.90%)
Dec 13, 2006 4.829 4.900 4.624 4.624 154,236 -0.33(-6.63%)
Dec 12, 2006 4.983 5.163 4.820 4.952 241,304 +0.21(+4.33%)
Dec 11, 2006 4.667 4.900 4.495 4.746 85,689 +0.24(+5.31%)
Dec 08, 2006 4.605 4.624 3.986 4.507 204,862 -0.29(-6.01%)
Dec 07, 2006 4.906 4.906 4.707 4.796 158,313 -0.13(-2.68%)
Dec 06, 2006 4.976 4.976 4.753 4.927 178,089 +0.22(+4.69%)
Dec 05, 2006 4.354 5.084 4.247 4.707 487,201 +0.44(+10.43%)
Dec 04, 2006 4.415 4.415 3.968 4.262 178,047 +0.56(+15.14%)
Dec 01, 2006 3.986 3.986 3.695 3.702 42,707 +0.03(+0.77%)
Nov 30, 2006 3.830 3.903 3.529 3.673 36,853 -0.06(-1.72%)
Nov 29, 2006 3.679 4.029 3.587 3.738 185,098 +0.17(+4.73%)
Nov 28, 2006 3.857 3.857 3.541 3.569 65,615 -0.17(-4.59%)
Nov 27, 2006 3.649 3.845 3.459 3.741 144,595 +0.30(+8.73%)
Nov 24, 2006 3.373 3.578 3.339 3.440 102,657 +0.05(+1.54%)
Nov 22, 2006 3.465 3.652 3.330 3.388 283,464 -0.28(-7.53%)
Nov 21, 2006 4.287 4.287 3.627 3.664 295,619 -0.47(-11.35%)
Nov 20, 2006 4.464 4.492 4.069 4.133 273,240 -0.43(-9.41%)
Nov 17, 2006 3.952 4.765 3.894 4.563 380,992 +0.70(+18.10%)
Nov 16, 2006 3.759 3.905 3.759 3.863 100,427 +0.07(+1.86%)
Nov 15, 2006 3.603 3.977 3.508 3.793 187,136 +0.28(+7.85%)
Nov 14, 2006 3.480 3.526 3.422 3.517 57,002 +0.13(+3.80%)
Nov 13, 2006 3.373 3.679 3.337 3.388 113,974 +0.02(+0.48%)
Nov 10, 2006 3.391 3.526 3.372 3.372 62,203 +0.02(+0.52%)
Nov 09, 2006 3.312 3.373 3.302 3.354 66,557 +0.04(+1.30%)
Nov 08, 2006 3.220 3.373 3.103 3.312 47,795 +0.15(+4.85%)
Nov 07, 2006 3.290 3.290 3.066 3.158 32,473 +0.16(+5.21%)
Nov 06, 2006 3.066 3.679 2.839 3.002 90,910 +0.02(+0.51%)
Nov 03, 2006 2.913 2.990 2.910 2.986 26,205 +0.08(+2.64%)
Nov 02, 2006 2.990 2.990 2.898 2.910 11,502 -0.05(-1.67%)
Nov 01, 2006 3.020 3.066 2.953 2.959 13,104 +0.02(+0.52%)
Oct 31, 2006 2.910 3.042 2.885 2.944 45,189 +0.08(+2.67%)
Oct 30, 2006 2.891 2.928 2.790 2.867 29,055 +0.03(+1.08%)
Oct 27, 2006 2.793 2.836 2.793 2.836 11,740 +0.04(+1.43%)
Oct 26, 2006 2.821 2.821 2.790 2.796 24,489 +0.00(+0.01%)
Oct 25, 2006 2.803 2.836 2.790 2.796 35,167 -0.01(-0.18%)
Oct 24, 2006 2.836 2.836 2.801 2.801 12,882 +0.01(+0.39%)
Oct 23, 2006 2.821 2.821 2.717 2.790 3,382 +0.06(+2.34%)
Oct 20, 2006 2.821 2.821 2.714 2.726 9,457 -0.09(-3.24%)
Oct 19, 2006 2.836 2.836 2.760 2.818 42,727 +0.07(+2.68%)
Oct 18, 2006 2.760 2.760 2.623 2.744 9,539 +0.12(+4.43%)
Oct 17, 2006 2.760 2.760 2.628 2.628 14,186 -0.12(-4.25%)
Oct 16, 2006 2.760 2.760 2.729 2.744 31,896 +0.05(+1.75%)
Oct 13, 2006 2.704 2.744 2.647 2.697 14,023 -0.02(-0.61%)
Oct 12, 2006 2.606 2.714 2.606 2.714 11,900 -0.03(-1.12%)
Oct 11, 2006 2.750 2.806 2.646 2.744 33,657 -0.01(-0.22%)
Oct 10, 2006 2.753 2.753 2.643 2.750 59,298 +0.06(+2.07%)
Oct 09, 2006 2.665 2.799 2.514 2.695 115,634 +0.21(+8.50%)
Oct 06, 2006 2.343 2.484 2.343 2.484 3,594 +0.00(+0.12%)
Oct 05, 2006 2.407 2.484 2.392 2.481 13,502 +0.07(+3.06%)
Oct 04, 2006 2.484 2.484 2.360 2.407 8,642 -0.04(-1.63%)
Oct 03, 2006 2.407 2.514 2.392 2.447 11,098 +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.