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

Herzfeld Caribbean (NQ: CUBA )

2.465 +0.003 (+0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2006 3.725 3.796 3.433 3.573 37,890 -0.06(-1.72%)
Nov 29, 2006 3.579 3.919 3.489 3.635 190,308 +0.16(+4.72%)
Nov 28, 2006 3.752 3.752 3.445 3.471 67,462 -0.17(-4.59%)
Nov 27, 2006 3.549 3.740 3.364 3.638 148,665 +0.29(+8.73%)
Nov 24, 2006 3.280 3.480 3.248 3.346 105,547 +0.05(+1.54%)
Nov 22, 2006 3.370 3.552 3.239 3.295 291,442 -0.27(-7.53%)
Nov 21, 2006 4.169 4.169 3.528 3.564 303,940 -0.46(-11.35%)
Nov 20, 2006 4.342 4.369 3.957 4.020 280,930 -0.42(-9.41%)
Nov 17, 2006 3.844 4.634 3.787 4.438 391,715 +0.68(+18.10%)
Nov 16, 2006 3.656 3.798 3.656 3.758 103,253 +0.07(+1.86%)
Nov 15, 2006 3.504 3.868 3.412 3.689 192,404 +0.27(+7.85%)
Nov 14, 2006 3.385 3.430 3.328 3.421 58,606 +0.13(+3.80%)
Nov 13, 2006 3.280 3.579 3.246 3.295 117,182 +0.02(+0.48%)
Nov 10, 2006 3.298 3.430 3.280 3.280 63,954 +0.02(+0.52%)
Nov 09, 2006 3.221 3.280 3.212 3.263 68,431 +0.04(+1.30%)
Nov 08, 2006 3.131 3.280 3.018 3.221 49,140 +0.15(+4.85%)
Nov 07, 2006 3.200 3.200 2.982 3.072 33,387 +0.15(+5.21%)
Nov 06, 2006 2.982 3.579 2.762 2.920 93,469 +0.01(+0.51%)
Nov 03, 2006 2.833 2.908 2.830 2.905 26,942 +0.07(+2.64%)
Nov 02, 2006 2.908 2.908 2.818 2.830 11,826 -0.05(-1.67%)
Nov 01, 2006 2.938 2.982 2.872 2.878 13,472 +0.01(+0.52%)
Oct 31, 2006 2.830 2.958 2.806 2.863 46,461 +0.07(+2.67%)
Oct 30, 2006 2.812 2.848 2.714 2.788 29,873 +0.03(+1.08%)
Oct 27, 2006 2.717 2.759 2.717 2.759 12,071 +0.04(+1.43%)
Oct 26, 2006 2.744 2.744 2.714 2.720 25,178 +0.00(+0.01%)
Oct 25, 2006 2.726 2.759 2.714 2.720 36,157 -0.00(-0.18%)
Oct 24, 2006 2.759 2.759 2.724 2.724 13,244 +0.01(+0.39%)
Oct 23, 2006 2.744 2.744 2.642 2.714 3,477 +0.06(+2.34%)
Oct 20, 2006 2.744 2.744 2.639 2.652 9,724 -0.09(-3.24%)
Oct 19, 2006 2.759 2.759 2.684 2.741 43,929 +0.07(+2.68%)
Oct 18, 2006 2.684 2.684 2.551 2.669 9,807 +0.11(+4.43%)
Oct 17, 2006 2.684 2.684 2.556 2.556 14,586 -0.11(-4.25%)
Oct 16, 2006 2.684 2.684 2.654 2.669 32,793 +0.05(+1.75%)
Oct 13, 2006 2.630 2.669 2.574 2.623 14,418 -0.02(-0.61%)
Oct 12, 2006 2.535 2.639 2.535 2.639 12,235 -0.03(-1.12%)
Oct 11, 2006 2.675 2.729 2.574 2.669 34,604 -0.01(-0.22%)
Oct 10, 2006 2.678 2.678 2.571 2.675 60,967 +0.05(+2.07%)
Oct 09, 2006 2.592 2.723 2.445 2.621 118,889 +0.21(+8.50%)
Oct 06, 2006 2.278 2.416 2.278 2.416 3,695 +0.00(+0.12%)
Oct 05, 2006 2.341 2.416 2.326 2.413 13,882 +0.07(+3.06%)
Oct 04, 2006 2.416 2.416 2.295 2.341 8,885 -0.04(-1.63%)
Oct 03, 2006 2.341 2.445 2.326 2.380 11,410 +0.07(+2.97%)
Oct 02, 2006 2.314 2.341 2.311 2.311 13,979 -0.03(-1.28%)
Sep 29, 2006 2.404 2.404 2.341 2.341 1,505 +0.01(+0.51%)
Sep 28, 2006 2.347 2.365 2.326 2.329 10,079 -0.09(-3.78%)
Sep 27, 2006 2.427 2.431 2.339 2.421 13,815 -0.01(-0.41%)
Sep 26, 2006 2.457 2.457 2.411 2.431 15,089 -0.03(-1.09%)
Sep 25, 2006 2.386 2.496 2.386 2.457 15,914 +0.07(+3.00%)
Sep 22, 2006 2.380 2.445 2.377 2.386 17,734 +0.03(+1.27%)
Sep 21, 2006 2.341 2.380 2.341 2.356 9,724 +0.03(+1.41%)
Sep 20, 2006 2.445 2.445 2.323 2.323 23,750 -0.06(-2.63%)
Sep 19, 2006 2.445 2.445 2.386 2.386 9,640 -0.01(-0.62%)
Sep 18, 2006 2.431 2.431 2.386 2.401 3,634 -0.03(-1.18%)
Sep 15, 2006 2.445 2.445 2.371 2.429 11,343 +0.01(+0.57%)
Sep 14, 2006 2.431 2.431 2.386 2.416 2,682 -0.01(-0.61%)
Sep 13, 2006 2.371 2.431 2.371 2.431 4,778 +0.00(+0.18%)
Sep 12, 2006 2.426 2.426 2.426 2.426 670 +0.01(+0.41%)
Sep 11, 2006 2.445 2.445 2.416 2.416 14,250 -0.03(-1.20%)
Sep 08, 2006 2.445 2.445 2.445 2.445 5,365 +0.03(+1.23%)
Sep 07, 2006 2.445 2.445 2.406 2.416 2,011 +0.10(+4.38%)
Sep 06, 2006 2.314 2.314 2.314 2.314 335 -0.03(-1.15%)
Sep 05, 2006 2.296 2.341 2.296 2.341 19,267 +0.04(+1.95%)
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.