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

Herzfeld Caribbean (NQ: CUBA )

2.336 +0.006 (+0.26%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 10, 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 (%)
Aug 31, 2007 4.215 4.273 4.113 4.273 53,821 +0.06(+1.37%)
Aug 30, 2007 4.116 4.215 4.102 4.215 23,643 +0.07(+1.62%)
Aug 29, 2007 4.191 4.192 4.073 4.148 11,512 -0.10(-2.27%)
Aug 28, 2007 4.125 4.302 4.125 4.244 32,380 +0.04(+1.03%)
Aug 27, 2007 4.345 4.345 3.986 4.200 63,953 -0.02(-0.39%)
Aug 24, 2007 3.838 4.345 3.780 4.217 125,355 +0.35(+9.12%)
Aug 23, 2007 3.838 3.864 3.838 3.864 4,280 +0.02(+0.45%)
Aug 22, 2007 4.003 4.003 3.841 3.847 15,990 -0.01(-0.23%)
Aug 21, 2007 3.812 4.012 3.780 3.856 19,542 -0.07(-1.77%)
Aug 20, 2007 3.809 3.925 3.809 3.925 12,458 +0.07(+1.80%)
Aug 17, 2007 4.027 4.027 3.693 3.856 27,972 +0.12(+3.18%)
Aug 16, 2007 3.911 3.911 3.693 3.737 27,009 -0.10(-2.64%)
Aug 15, 2007 3.859 3.865 3.838 3.838 7,660 -0.12(-2.93%)
Aug 14, 2007 4.027 4.027 3.887 3.954 9,517 -0.07(-1.73%)
Aug 13, 2007 3.859 4.024 3.772 4.024 44,556 +0.08(+1.91%)
Aug 10, 2007 4.128 4.128 3.795 3.948 41,742 -0.18(-4.35%)
Aug 09, 2007 3.908 4.322 3.867 4.128 64,481 +0.15(+3.71%)
Aug 08, 2007 4.056 4.056 3.844 3.980 11,022 +0.11(+2.77%)
Aug 07, 2007 3.769 3.873 3.769 3.873 8,695 +0.05(+1.21%)
Aug 06, 2007 4.056 4.056 3.775 3.827 19,266 -0.09(-2.29%)
Aug 03, 2007 3.916 4.006 3.867 3.916 18,972 -0.00(-0.07%)
Aug 02, 2007 3.859 3.919 3.812 3.919 13,211 +0.11(+2.81%)
Aug 01, 2007 3.814 3.860 3.812 3.812 17,712 -0.14(-3.52%)
Jul 31, 2007 4.027 4.027 3.827 3.951 51,011 -0.07(-1.66%)
Jul 30, 2007 3.922 4.044 3.841 4.018 33,471 +0.03(+0.65%)
Jul 27, 2007 3.818 4.009 3.795 3.992 15,800 +0.15(+4.00%)
Jul 26, 2007 3.998 4.015 3.766 3.838 31,172 -0.03(-0.82%)
Jul 25, 2007 3.801 3.925 3.780 3.870 41,228 +0.03(+0.91%)
Jul 24, 2007 3.954 4.056 3.769 3.835 70,322 -0.19(-4.75%)
Jul 23, 2007 4.195 4.195 4.027 4.027 57,511 -0.03(-0.71%)
Jul 20, 2007 4.168 4.168 4.029 4.056 15,965 -0.09(-2.10%)
Jul 19, 2007 4.168 4.168 4.060 4.142 21,893 +0.03(+0.70%)
Jul 18, 2007 4.047 4.113 4.047 4.113 12,355 +0.04(+1.05%)
Jul 17, 2007 4.108 4.111 4.061 4.071 13,297 -0.04(-0.90%)
Jul 16, 2007 4.108 4.108 4.090 4.108 17,446 -0.00(-0.00%)
Jul 13, 2007 4.056 4.111 4.056 4.108 20,740 +0.01(+0.28%)
Jul 12, 2007 4.116 4.134 4.064 4.096 34,503 -0.03(-0.63%)
Jul 11, 2007 4.221 4.221 4.116 4.122 19,849 -0.08(-1.79%)
Jul 10, 2007 4.090 4.229 4.058 4.197 31,828 +0.05(+1.25%)
Jul 09, 2007 3.995 4.192 3.987 4.146 27,913 +0.22(+5.54%)
Jul 06, 2007 3.780 3.969 3.780 3.928 20,350 +0.11(+2.81%)
Jul 05, 2007 3.824 3.824 3.795 3.821 21,786 -0.00(-0.08%)
Jul 03, 2007 3.995 3.995 3.795 3.824 13,970 +0.01(+0.38%)
Jul 02, 2007 3.922 3.995 3.809 3.809 20,736 -0.13(-3.21%)
Jun 29, 2007 4.035 4.035 3.896 3.936 41,818 -0.16(-3.99%)
Jun 28, 2007 4.084 4.099 4.084 4.099 2,416 +0.01(+0.35%)
Jun 27, 2007 4.113 4.113 4.056 4.084 22,241 -0.07(-1.67%)
Jun 26, 2007 4.186 4.186 4.119 4.154 22,845 +0.03(+0.74%)
Jun 25, 2007 4.200 4.200 4.084 4.123 43,758 +0.01(+0.31%)
Jun 22, 2007 4.021 4.111 4.018 4.111 43,965 +0.10(+2.46%)
Jun 21, 2007 4.009 4.021 3.911 4.012 21,582 +0.00(+0.07%)
Jun 20, 2007 3.996 4.012 3.964 4.009 8,630 +0.01(+0.29%)
Jun 19, 2007 3.969 4.011 3.940 3.998 31,414 +0.14(+3.53%)
Jun 18, 2007 3.951 3.951 3.815 3.861 37,282 -0.02(-0.45%)
Jun 15, 2007 3.969 3.969 3.798 3.879 27,961 -0.05(-1.18%)
Jun 14, 2007 3.966 3.966 3.856 3.925 31,759 -0.02(-0.51%)
Jun 13, 2007 3.844 3.969 3.777 3.945 36,247 +0.08(+1.95%)
Jun 12, 2007 3.902 3.902 3.647 3.870 69,732 +0.03(+0.75%)
Jun 11, 2007 4.061 4.061 3.786 3.841 55,578 +0.07(+1.76%)
Jun 08, 2007 3.969 3.969 3.595 3.775 53,593 +0.16(+4.29%)
Jun 07, 2007 3.662 3.662 3.569 3.619 34,393 -0.13(-3.37%)
Jun 06, 2007 3.659 3.777 3.659 3.746 8,039 +0.02(+0.54%)
Jun 05, 2007 3.638 4.012 3.563 3.725 53,151 +0.16(+4.55%)
Jun 04, 2007 3.571 3.592 3.563 3.563 8,923 -0.06(-1.60%)
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.