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 31, 2007 2.458 2.510 2.449 2.460 38,450 +0.01(+0.43%)
Dec 28, 2007 2.483 2.526 2.449 2.449 78,805 -0.03(-1.36%)
Dec 27, 2007 2.504 2.507 2.449 2.483 40,910 +0.00(+0.12%)
Dec 26, 2007 2.483 2.528 2.449 2.480 89,959 -0.05(-1.82%)
Dec 24, 2007 2.581 2.581 2.477 2.526 70,682 +0.01(+0.49%)
Dec 21, 2007 2.495 2.581 2.495 2.514 52,351 +0.03(+1.23%)
Dec 20, 2007 2.510 2.541 2.449 2.483 54,138 -0.03(-1.22%)
Dec 19, 2007 2.599 2.599 2.510 2.514 110,798 -0.01(-0.48%)
Dec 18, 2007 2.572 2.639 2.498 2.526 251,719 +0.07(+2.74%)
Dec 17, 2007 2.504 2.520 2.403 2.458 80,951 -0.02(-0.62%)
Dec 14, 2007 2.495 2.584 2.455 2.474 42,762 +0.01(+0.37%)
Dec 13, 2007 2.455 2.553 2.449 2.465 129,302 -0.05(-1.83%)
Dec 12, 2007 2.633 2.633 2.480 2.510 133,809 -0.09(-3.42%)
Dec 11, 2007 2.664 2.664 2.547 2.599 120,212 +0.01(+0.47%)
Dec 10, 2007 2.621 2.661 2.587 2.587 288,837 -0.38(-12.89%)
Dec 07, 2007 3.010 3.010 2.939 2.970 373,463 -0.01(-0.21%)
Dec 06, 2007 2.924 2.985 2.924 2.976 109,828 +0.02(+0.73%)
Dec 05, 2007 2.992 2.997 2.939 2.954 61,484 -0.02(-0.72%)
Dec 04, 2007 3.006 3.006 2.947 2.976 109,178 +0.02(+0.73%)
Dec 03, 2007 2.964 3.046 2.878 2.954 172,178 +0.05(+1.58%)
Nov 30, 2007 2.954 2.986 2.896 2.909 125,157 -0.03(-1.04%)
Nov 29, 2007 2.951 2.985 2.933 2.939 34,632 +0.02(+0.52%)
Nov 28, 2007 2.939 3.037 2.924 2.924 440,800 -0.01(-0.21%)
Nov 27, 2007 2.979 2.979 2.917 2.930 43,510 +0.02(+0.84%)
Nov 26, 2007 2.939 3.022 2.896 2.905 218,723 +0.12(+4.29%)
Nov 23, 2007 2.853 2.853 2.786 2.786 8,655 +0.01(+0.44%)
Nov 21, 2007 2.820 2.887 2.768 2.774 36,066 -0.03(-0.98%)
Nov 20, 2007 2.890 2.924 2.783 2.801 290,643 -0.06(-2.03%)
Nov 19, 2007 2.921 2.921 2.853 2.860 48,327 +0.02(+0.86%)
Nov 16, 2007 2.820 2.905 2.783 2.835 36,412 +0.01(+0.43%)
Nov 15, 2007 2.847 2.921 2.823 2.823 54,194 -0.06(-1.91%)
Nov 14, 2007 2.924 2.924 2.860 2.878 68,235 +0.01(+0.43%)
Nov 13, 2007 2.909 2.924 2.856 2.866 189,852 -0.03(-1.06%)
Nov 12, 2007 2.902 2.902 2.780 2.896 140,685 +0.13(+4.65%)
Nov 09, 2007 2.835 2.835 2.765 2.768 182,565 -0.05(-1.74%)
Nov 08, 2007 2.872 2.939 2.758 2.817 218,827 -0.04(-1.29%)
Nov 07, 2007 3.046 3.046 2.832 2.853 271,421 -0.21(-6.71%)
Nov 06, 2007 3.059 3.074 3.009 3.059 682,306 +0.00(+0.00%)
Nov 05, 2007 3.108 3.108 3.022 3.059 197,110 -0.05(-1.52%)
Nov 02, 2007 3.398 3.398 3.062 3.106 398,535 -0.32(-9.35%)
Nov 01, 2007 3.536 3.558 3.426 3.426 43,751 -0.15(-4.19%)
Oct 31, 2007 3.671 3.671 3.573 3.576 22,334 -0.06(-1.77%)
Oct 30, 2007 3.643 3.643 3.582 3.640 73,001 +0.09(+2.68%)
Oct 29, 2007 3.735 3.735 3.539 3.545 65,626 -0.20(-5.39%)
Oct 26, 2007 3.888 3.888 3.527 3.747 71,168 +0.00(+0.00%)
Oct 25, 2007 3.757 3.827 3.554 3.747 84,759 +0.10(+2.79%)
Oct 24, 2007 3.450 3.668 3.450 3.646 62,078 +0.13(+3.73%)
Oct 23, 2007 3.414 3.521 3.368 3.515 80,726 +0.09(+2.50%)
Oct 22, 2007 3.279 3.429 3.153 3.429 74,797 +0.13(+3.99%)
Oct 19, 2007 3.426 3.460 3.215 3.297 60,778 -0.16(-4.69%)
Oct 18, 2007 3.698 3.698 3.386 3.460 113,026 -0.21(-5.82%)
Oct 17, 2007 3.732 3.735 3.673 3.673 50,562 -0.03(-0.85%)
Oct 16, 2007 3.888 3.888 3.705 3.705 38,754 -0.20(-5.01%)
Oct 15, 2007 3.980 3.980 3.888 3.900 36,628 -0.13(-3.19%)
Oct 12, 2007 3.842 4.133 3.842 4.029 50,872 +0.17(+4.53%)
Oct 11, 2007 3.839 3.968 3.827 3.855 48,977 -0.11(-2.70%)
Oct 10, 2007 3.980 3.985 3.949 3.962 44,832 -0.02(-0.46%)
Oct 09, 2007 3.998 3.998 3.980 3.980 19,992 -0.02(-0.41%)
Oct 08, 2007 3.998 3.998 3.980 3.997 23,066 -0.00(-0.12%)
Oct 05, 2007 4.026 4.054 3.998 4.001 55,810 -0.00(-0.12%)
Oct 04, 2007 4.001 4.026 3.998 4.006 34,537 -0.01(-0.26%)
Oct 03, 2007 3.995 4.024 3.995 4.017 25,878 +0.02(+0.46%)
Oct 02, 2007 4.036 4.036 3.995 3.998 53,449 -0.04(-0.94%)
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.