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

Herzfeld Caribbean (NQ: CUBA )

2.260 -0.030 (-1.31%)
Streaming Delayed Price Updated: 10:38 AM EDT, Sep 20, 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 2.834 2.864 2.778 2.790 130,467 -0.03(-1.04%)
Nov 29, 2007 2.831 2.864 2.814 2.820 36,101 +0.01(+0.52%)
Nov 28, 2007 2.820 2.913 2.805 2.805 459,503 -0.01(-0.21%)
Nov 27, 2007 2.858 2.858 2.798 2.811 45,356 +0.02(+0.84%)
Nov 26, 2007 2.820 2.899 2.778 2.787 228,003 +0.11(+4.29%)
Nov 23, 2007 2.737 2.737 2.673 2.673 9,022 +0.01(+0.44%)
Nov 21, 2007 2.705 2.770 2.655 2.661 37,596 -0.03(-0.98%)
Nov 20, 2007 2.773 2.805 2.670 2.687 302,974 -0.06(-2.03%)
Nov 19, 2007 2.802 2.802 2.737 2.743 50,378 +0.02(+0.86%)
Nov 16, 2007 2.705 2.787 2.670 2.720 37,957 +0.01(+0.43%)
Nov 15, 2007 2.731 2.802 2.708 2.708 56,493 -0.05(-1.92%)
Nov 14, 2007 2.805 2.805 2.743 2.761 71,130 +0.01(+0.43%)
Nov 13, 2007 2.790 2.805 2.740 2.749 197,907 -0.03(-1.06%)
Nov 12, 2007 2.784 2.784 2.667 2.778 146,654 +0.12(+4.65%)
Nov 09, 2007 2.720 2.720 2.652 2.655 190,311 -0.05(-1.74%)
Nov 08, 2007 2.755 2.820 2.646 2.702 228,112 -0.04(-1.29%)
Nov 07, 2007 2.922 2.922 2.717 2.737 282,937 -0.20(-6.71%)
Nov 06, 2007 2.934 2.949 2.886 2.934 711,255 +0.00(+0.00%)
Nov 05, 2007 2.981 2.981 2.899 2.934 205,473 -0.05(-1.52%)
Nov 02, 2007 3.260 3.260 2.937 2.979 415,444 -0.31(-9.35%)
Nov 01, 2007 3.392 3.413 3.286 3.286 45,608 -0.14(-4.20%)
Oct 31, 2007 3.521 3.521 3.427 3.430 23,282 -0.06(-1.77%)
Oct 30, 2007 3.495 3.495 3.436 3.492 76,098 +0.09(+2.68%)
Oct 29, 2007 3.583 3.583 3.395 3.401 68,410 -0.19(-5.39%)
Oct 26, 2007 3.730 3.730 3.383 3.595 74,188 +0.00(+0.00%)
Oct 25, 2007 3.604 3.671 3.410 3.595 88,356 +0.10(+2.79%)
Oct 24, 2007 3.310 3.518 3.310 3.497 64,712 +0.13(+3.73%)
Oct 23, 2007 3.275 3.378 3.231 3.372 84,151 +0.08(+2.50%)
Oct 22, 2007 3.146 3.289 3.025 3.289 77,971 +0.13(+3.99%)
Oct 19, 2007 3.286 3.319 3.084 3.163 63,357 -0.16(-4.69%)
Oct 18, 2007 3.548 3.548 3.248 3.319 117,821 -0.21(-5.82%)
Oct 17, 2007 3.580 3.583 3.524 3.524 52,707 -0.03(-0.85%)
Oct 16, 2007 3.730 3.730 3.554 3.554 40,398 -0.19(-5.01%)
Oct 15, 2007 3.818 3.818 3.730 3.742 38,182 -0.12(-3.19%)
Oct 12, 2007 3.686 3.965 3.686 3.865 53,030 +0.17(+4.53%)
Oct 11, 2007 3.683 3.806 3.671 3.698 51,055 -0.10(-2.70%)
Oct 10, 2007 3.818 3.823 3.789 3.800 46,735 -0.02(-0.46%)
Oct 09, 2007 3.836 3.836 3.818 3.818 20,841 -0.02(-0.41%)
Oct 08, 2007 3.836 3.836 3.818 3.834 24,045 -0.00(-0.12%)
Oct 05, 2007 3.862 3.889 3.836 3.839 58,178 -0.00(-0.12%)
Oct 04, 2007 3.839 3.862 3.836 3.843 36,003 -0.01(-0.26%)
Oct 03, 2007 3.833 3.860 3.833 3.853 26,976 +0.02(+0.46%)
Oct 02, 2007 3.872 3.872 3.833 3.836 55,717 -0.04(-0.94%)
Oct 01, 2007 3.836 3.909 3.836 3.872 23,772 +0.02(+0.56%)
Sep 28, 2007 3.909 3.921 3.836 3.850 43,973 -0.03(-0.76%)
Sep 27, 2007 4.000 4.032 3.877 3.880 14,964 -0.06(-1.49%)
Sep 26, 2007 3.839 4.241 3.839 3.938 72,557 +0.09(+2.37%)
Sep 25, 2007 3.818 3.860 3.818 3.847 57,937 +0.02(+0.46%)
Sep 24, 2007 4.112 4.129 3.789 3.830 180,549 -0.57(-12.95%)
Sep 21, 2007 4.259 4.405 4.205 4.400 83,681 +0.01(+0.20%)
Sep 20, 2007 4.358 4.400 4.314 4.391 93,715 +0.11(+2.54%)
Sep 19, 2007 4.332 4.332 4.246 4.282 14,640 +0.00(+0.10%)
Sep 18, 2007 4.200 4.347 4.185 4.278 37,708 +0.08(+2.00%)
Sep 17, 2007 4.159 4.259 4.147 4.194 14,811 +0.09(+2.15%)
Sep 14, 2007 4.259 4.259 3.968 4.106 18,648 +0.07(+1.72%)
Sep 13, 2007 4.079 4.079 4.037 4.037 9,581 +0.11(+2.87%)
Sep 12, 2007 3.965 4.082 3.862 3.924 27,596 -0.08(-1.98%)
Sep 11, 2007 4.000 4.065 3.997 4.003 13,278 -0.09(-2.29%)
Sep 10, 2007 4.168 4.168 4.056 4.097 32,482 -0.10(-2.31%)
Sep 07, 2007 4.259 4.259 4.152 4.194 10,503 -0.06(-1.31%)
Sep 06, 2007 4.194 4.259 4.194 4.250 13,319 +0.02(+0.49%)
Sep 05, 2007 4.279 4.311 4.220 4.229 25,686 -0.11(-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.