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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 2.954 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%)
Oct 01, 2007 3.998 4.075 3.998 4.036 22,805 +0.02(+0.56%)
Sep 28, 2007 4.075 4.087 3.998 4.014 42,184 -0.03(-0.76%)
Sep 27, 2007 4.170 4.204 4.041 4.044 14,355 -0.06(-1.49%)
Sep 26, 2007 4.001 4.421 4.001 4.106 69,604 +0.09(+2.37%)
Sep 25, 2007 3.980 4.024 3.980 4.011 55,579 +0.02(+0.46%)
Sep 24, 2007 4.286 4.305 3.949 3.992 173,201 -0.59(-12.95%)
Sep 21, 2007 4.439 4.592 4.383 4.586 80,275 +0.01(+0.20%)
Sep 20, 2007 4.543 4.586 4.497 4.577 89,901 +0.11(+2.54%)
Sep 19, 2007 4.516 4.516 4.426 4.464 14,045 +0.00(+0.10%)
Sep 18, 2007 4.378 4.531 4.363 4.460 36,174 +0.09(+2.00%)
Sep 17, 2007 4.335 4.439 4.323 4.372 14,208 +0.09(+2.15%)
Sep 14, 2007 4.439 4.439 4.136 4.280 17,889 +0.07(+1.72%)
Sep 13, 2007 4.253 4.253 4.208 4.208 9,191 +0.12(+2.87%)
Sep 12, 2007 4.133 4.256 4.026 4.090 26,473 -0.08(-1.98%)
Sep 11, 2007 4.170 4.237 4.167 4.173 12,738 -0.10(-2.29%)
Sep 10, 2007 4.344 4.344 4.228 4.271 31,160 -0.10(-2.31%)
Sep 07, 2007 4.439 4.439 4.328 4.372 10,076 -0.06(-1.31%)
Sep 06, 2007 4.372 4.439 4.372 4.430 12,777 +0.02(+0.49%)
Sep 05, 2007 4.461 4.494 4.399 4.409 24,640 -0.12(-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.