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

Herzfeld Caribbean (NQ: CUBA )

2.290 -0.020 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2007 3.478 3.478 3.386 3.389 23,569 -0.06(-1.77%)
Oct 30, 2007 3.452 3.452 3.394 3.449 77,038 +0.09(+2.68%)
Oct 29, 2007 3.539 3.539 3.354 3.360 69,255 -0.19(-5.39%)
Oct 26, 2007 3.684 3.684 3.342 3.551 75,104 +0.00(+0.00%)
Oct 25, 2007 3.560 3.626 3.368 3.551 89,446 +0.10(+2.79%)
Oct 24, 2007 3.270 3.476 3.270 3.455 65,511 +0.12(+3.73%)
Oct 23, 2007 3.235 3.336 3.191 3.331 85,190 +0.08(+2.50%)
Oct 22, 2007 3.107 3.249 2.988 3.249 78,933 +0.12(+3.99%)
Oct 19, 2007 3.246 3.278 3.046 3.125 64,139 -0.15(-4.69%)
Oct 18, 2007 3.505 3.505 3.209 3.278 119,276 -0.20(-5.82%)
Oct 17, 2007 3.537 3.539 3.481 3.481 53,357 -0.03(-0.85%)
Oct 16, 2007 3.684 3.684 3.511 3.511 40,897 -0.19(-5.01%)
Oct 15, 2007 3.772 3.772 3.684 3.696 38,653 -0.12(-3.19%)
Oct 12, 2007 3.641 3.917 3.641 3.818 53,685 +0.17(+4.53%)
Oct 11, 2007 3.638 3.760 3.626 3.653 51,686 -0.10(-2.70%)
Oct 10, 2007 3.772 3.776 3.743 3.754 47,312 -0.02(-0.46%)
Oct 09, 2007 3.789 3.789 3.772 3.772 21,098 -0.02(-0.41%)
Oct 08, 2007 3.789 3.789 3.772 3.787 24,341 -0.00(-0.12%)
Oct 05, 2007 3.815 3.841 3.789 3.792 58,897 -0.00(-0.12%)
Oct 04, 2007 3.792 3.815 3.789 3.796 36,447 -0.01(-0.26%)
Oct 03, 2007 3.786 3.813 3.786 3.806 27,309 +0.02(+0.46%)
Oct 02, 2007 3.825 3.825 3.786 3.789 56,405 -0.04(-0.94%)
Oct 01, 2007 3.789 3.861 3.789 3.825 24,066 +0.02(+0.56%)
Sep 28, 2007 3.861 3.873 3.789 3.803 44,516 -0.03(-0.76%)
Sep 27, 2007 3.951 3.983 3.830 3.832 15,149 -0.06(-1.49%)
Sep 26, 2007 3.792 4.189 3.792 3.890 73,453 +0.09(+2.37%)
Sep 25, 2007 3.772 3.813 3.772 3.801 58,652 +0.02(+0.46%)
Sep 24, 2007 4.062 4.079 3.743 3.783 182,778 -0.56(-12.95%)
Sep 21, 2007 4.207 4.352 4.153 4.346 84,714 +0.01(+0.20%)
Sep 20, 2007 4.305 4.346 4.262 4.337 94,872 +0.11(+2.54%)
Sep 19, 2007 4.279 4.279 4.194 4.230 14,821 +0.00(+0.10%)
Sep 18, 2007 4.149 4.294 4.134 4.226 38,174 +0.08(+2.00%)
Sep 17, 2007 4.108 4.207 4.096 4.143 14,994 +0.09(+2.15%)
Sep 14, 2007 4.207 4.207 3.919 4.056 18,878 +0.07(+1.72%)
Sep 13, 2007 4.030 4.030 3.987 3.987 9,699 +0.11(+2.87%)
Sep 12, 2007 3.917 4.033 3.815 3.876 27,937 -0.08(-1.98%)
Sep 11, 2007 3.951 4.015 3.948 3.954 13,442 -0.09(-2.29%)
Sep 10, 2007 4.117 4.117 4.007 4.047 32,883 -0.10(-2.31%)
Sep 07, 2007 4.207 4.207 4.101 4.143 10,633 -0.06(-1.31%)
Sep 06, 2007 4.143 4.207 4.143 4.198 13,484 +0.02(+0.49%)
Sep 05, 2007 4.227 4.259 4.169 4.178 26,003 -0.11(-2.57%)
Sep 04, 2007 4.308 4.308 4.239 4.288 30,973 +0.01(+0.20%)
Aug 31, 2007 4.221 4.279 4.120 4.279 53,740 +0.06(+1.37%)
Aug 30, 2007 4.123 4.221 4.108 4.221 23,607 +0.07(+1.62%)
Aug 29, 2007 4.197 4.198 4.079 4.154 11,495 -0.10(-2.27%)
Aug 28, 2007 4.131 4.308 4.131 4.250 32,331 +0.04(+1.03%)
Aug 27, 2007 4.352 4.352 3.992 4.207 63,857 -0.02(-0.39%)
Aug 24, 2007 3.844 4.352 3.786 4.223 125,167 +0.35(+9.12%)
Aug 23, 2007 3.844 3.870 3.844 3.870 4,274 +0.02(+0.45%)
Aug 22, 2007 4.009 4.009 3.847 3.853 15,966 -0.01(-0.23%)
Aug 21, 2007 3.818 4.018 3.786 3.861 19,512 -0.07(-1.77%)
Aug 20, 2007 3.815 3.931 3.815 3.931 12,439 +0.07(+1.80%)
Aug 17, 2007 4.033 4.033 3.699 3.861 27,930 +0.12(+3.18%)
Aug 16, 2007 3.917 3.917 3.699 3.743 26,968 -0.10(-2.64%)
Aug 15, 2007 3.864 3.871 3.844 3.844 7,648 -0.12(-2.93%)
Aug 14, 2007 4.033 4.033 3.893 3.960 9,503 -0.07(-1.73%)
Aug 13, 2007 3.864 4.030 3.777 4.030 44,489 +0.08(+1.91%)
Aug 10, 2007 4.134 4.134 3.801 3.954 41,679 -0.18(-4.35%)
Aug 09, 2007 3.914 4.329 3.873 4.134 64,384 +0.15(+3.71%)
Aug 08, 2007 4.062 4.062 3.850 3.986 11,005 +0.11(+2.77%)
Aug 07, 2007 3.774 3.879 3.774 3.879 8,682 +0.05(+1.21%)
Aug 06, 2007 4.062 4.062 3.780 3.832 19,237 -0.09(-2.29%)
Aug 03, 2007 3.922 4.012 3.873 3.922 18,944 -0.00(-0.07%)
Aug 02, 2007 3.864 3.925 3.818 3.925 13,191 +0.11(+2.81%)
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.