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

Herzfeld Caribbean (NQ: CUBA )

2.515 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Dec 31, 2007 2.326 2.375 2.317 2.327 40,638 +0.01(+0.43%)
Dec 28, 2007 2.349 2.390 2.317 2.317 83,288 -0.03(-1.36%)
Dec 27, 2007 2.370 2.372 2.317 2.349 43,237 +0.00(+0.12%)
Dec 26, 2007 2.349 2.392 2.317 2.346 95,077 -0.04(-1.82%)
Dec 24, 2007 2.442 2.442 2.344 2.390 74,703 +0.01(+0.49%)
Dec 21, 2007 2.361 2.442 2.361 2.378 55,330 +0.03(+1.23%)
Dec 20, 2007 2.375 2.404 2.317 2.349 57,218 -0.03(-1.22%)
Dec 19, 2007 2.459 2.459 2.375 2.378 117,102 -0.01(-0.48%)
Dec 18, 2007 2.433 2.497 2.364 2.390 266,039 +0.06(+2.74%)
Dec 17, 2007 2.370 2.384 2.274 2.326 85,556 -0.01(-0.62%)
Dec 14, 2007 2.361 2.445 2.323 2.341 45,194 +0.01(+0.37%)
Dec 13, 2007 2.323 2.416 2.317 2.332 136,658 -0.04(-1.83%)
Dec 12, 2007 2.491 2.491 2.346 2.375 141,422 -0.08(-3.42%)
Dec 11, 2007 2.520 2.520 2.410 2.459 127,050 +0.01(+0.47%)
Dec 10, 2007 2.480 2.517 2.448 2.448 305,268 -0.36(-12.89%)
Dec 07, 2007 2.848 2.848 2.781 2.810 394,709 -0.01(-0.21%)
Dec 06, 2007 2.766 2.824 2.766 2.816 116,076 +0.02(+0.73%)
Dec 05, 2007 2.831 2.836 2.781 2.795 64,982 -0.02(-0.72%)
Dec 04, 2007 2.845 2.845 2.788 2.816 115,389 +0.02(+0.73%)
Dec 03, 2007 2.804 2.882 2.723 2.795 181,973 +0.04(+1.58%)
Nov 30, 2007 2.795 2.825 2.740 2.752 132,277 -0.03(-1.04%)
Nov 29, 2007 2.793 2.824 2.775 2.781 36,602 +0.01(+0.52%)
Nov 28, 2007 2.781 2.874 2.766 2.766 465,877 -0.01(-0.21%)
Nov 27, 2007 2.819 2.819 2.760 2.772 45,985 +0.02(+0.84%)
Nov 26, 2007 2.781 2.859 2.740 2.749 231,166 +0.11(+4.29%)
Nov 23, 2007 2.700 2.700 2.636 2.636 9,148 +0.01(+0.44%)
Nov 21, 2007 2.668 2.732 2.619 2.624 38,118 -0.03(-0.98%)
Nov 20, 2007 2.735 2.766 2.633 2.651 307,177 -0.06(-2.03%)
Nov 19, 2007 2.764 2.764 2.700 2.706 51,077 +0.02(+0.86%)
Nov 16, 2007 2.668 2.749 2.633 2.682 38,483 +0.01(+0.43%)
Nov 15, 2007 2.694 2.764 2.671 2.671 57,277 -0.05(-1.91%)
Nov 14, 2007 2.766 2.766 2.706 2.723 72,117 +0.01(+0.43%)
Nov 13, 2007 2.752 2.766 2.703 2.711 200,653 -0.03(-1.06%)
Nov 12, 2007 2.746 2.746 2.630 2.740 148,688 +0.12(+4.65%)
Nov 09, 2007 2.682 2.682 2.616 2.619 192,951 -0.05(-1.74%)
Nov 08, 2007 2.717 2.781 2.610 2.665 231,276 -0.03(-1.29%)
Nov 07, 2007 2.882 2.882 2.680 2.700 286,862 -0.19(-6.71%)
Nov 06, 2007 2.894 2.908 2.847 2.894 721,122 +0.00(+0.00%)
Nov 05, 2007 2.940 2.940 2.860 2.894 208,323 -0.04(-1.52%)
Nov 02, 2007 3.215 3.215 2.897 2.938 421,207 -0.30(-9.35%)
Nov 01, 2007 3.346 3.367 3.242 3.242 46,240 -0.14(-4.20%)
Oct 31, 2007 3.473 3.473 3.381 3.383 23,605 -0.06(-1.77%)
Oct 30, 2007 3.447 3.447 3.389 3.444 77,154 +0.09(+2.68%)
Oct 29, 2007 3.534 3.534 3.349 3.354 69,359 -0.19(-5.39%)
Oct 26, 2007 3.679 3.679 3.337 3.546 75,217 +0.00(+0.00%)
Oct 25, 2007 3.554 3.621 3.363 3.546 89,581 +0.10(+2.79%)
Oct 24, 2007 3.265 3.470 3.265 3.450 65,610 +0.12(+3.73%)
Oct 23, 2007 3.230 3.331 3.186 3.326 85,318 +0.08(+2.50%)
Oct 22, 2007 3.102 3.244 2.984 3.244 79,053 +0.12(+3.99%)
Oct 19, 2007 3.242 3.273 3.042 3.120 64,236 -0.15(-4.69%)
Oct 18, 2007 3.499 3.499 3.204 3.273 119,456 -0.20(-5.82%)
Oct 17, 2007 3.531 3.534 3.476 3.476 53,438 -0.03(-0.85%)
Oct 16, 2007 3.679 3.679 3.505 3.505 40,959 -0.19(-5.01%)
Oct 15, 2007 3.766 3.766 3.679 3.691 38,711 -0.12(-3.19%)
Oct 12, 2007 3.635 3.911 3.635 3.812 53,766 +0.17(+4.53%)
Oct 11, 2007 3.633 3.754 3.621 3.647 51,764 -0.10(-2.70%)
Oct 10, 2007 3.766 3.770 3.737 3.748 47,383 -0.02(-0.46%)
Oct 09, 2007 3.783 3.783 3.766 3.766 21,130 -0.02(-0.41%)
Oct 08, 2007 3.783 3.783 3.766 3.781 24,378 -0.00(-0.12%)
Oct 05, 2007 3.809 3.835 3.783 3.786 58,985 -0.00(-0.12%)
Oct 04, 2007 3.786 3.809 3.783 3.791 36,502 -0.01(-0.26%)
Oct 03, 2007 3.780 3.807 3.780 3.801 27,350 +0.02(+0.46%)
Oct 02, 2007 3.819 3.819 3.780 3.783 56,490 -0.04(-0.94%)
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.