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

Herzfeld Caribbean (NQ: CUBA )

2.330 -0.009 (-0.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 29, 2006 4.424 4.656 4.395 4.637 142,518 +0.14(+3.04%)
Dec 28, 2006 4.688 4.714 4.462 4.500 70,699 -0.21(-4.55%)
Dec 27, 2006 4.627 4.714 4.601 4.714 131,488 +0.15(+3.17%)
Dec 26, 2006 4.375 4.627 4.366 4.569 161,552 +0.23(+5.23%)
Dec 22, 2006 4.482 4.482 4.224 4.342 58,290 +0.09(+2.23%)
Dec 21, 2006 4.497 4.497 4.213 4.247 38,987 +0.02(+0.48%)
Dec 20, 2006 4.352 4.352 4.137 4.227 69,537 -0.02(-0.55%)
Dec 19, 2006 4.236 4.352 4.236 4.250 57,804 -0.07(-1.68%)
Dec 18, 2006 4.627 4.627 4.224 4.323 123,578 -0.01(-0.13%)
Dec 15, 2006 4.108 4.395 3.937 4.329 232,248 +0.26(+6.27%)
Dec 14, 2006 4.497 4.497 4.062 4.073 204,387 -0.30(-6.90%)
Dec 13, 2006 4.569 4.636 4.375 4.375 163,010 -0.31(-6.63%)
Dec 12, 2006 4.714 4.886 4.561 4.685 255,032 +0.19(+4.33%)
Dec 11, 2006 4.416 4.636 4.253 4.491 90,563 +0.23(+5.31%)
Dec 08, 2006 4.358 4.375 3.772 4.265 216,516 -0.27(-6.01%)
Dec 07, 2006 4.642 4.642 4.453 4.537 167,319 -0.12(-2.68%)
Dec 06, 2006 4.709 4.709 4.497 4.662 188,221 +0.21(+4.69%)
Dec 05, 2006 4.120 4.810 4.018 4.453 514,918 +0.42(+10.43%)
Dec 04, 2006 4.178 4.178 3.754 4.033 188,176 +0.53(+15.14%)
Dec 01, 2006 3.772 3.772 3.496 3.502 45,137 +0.03(+0.77%)
Nov 30, 2006 3.624 3.693 3.339 3.476 38,949 -0.06(-1.72%)
Nov 29, 2006 3.481 3.812 3.394 3.537 195,628 +0.16(+4.72%)
Nov 28, 2006 3.650 3.650 3.351 3.377 69,348 -0.16(-4.59%)
Nov 27, 2006 3.452 3.638 3.273 3.539 152,821 +0.28(+8.73%)
Nov 24, 2006 3.191 3.386 3.159 3.255 108,498 +0.05(+1.54%)
Nov 22, 2006 3.278 3.455 3.151 3.206 299,590 -0.26(-7.53%)
Nov 21, 2006 4.056 4.056 3.432 3.467 312,437 -0.44(-11.35%)
Nov 20, 2006 4.224 4.250 3.850 3.911 288,784 -0.41(-9.41%)
Nov 17, 2006 3.740 4.508 3.684 4.317 402,666 +0.66(+18.10%)
Nov 16, 2006 3.557 3.695 3.557 3.655 106,140 +0.07(+1.86%)
Nov 15, 2006 3.409 3.763 3.319 3.589 197,782 +0.26(+7.85%)
Nov 14, 2006 3.293 3.336 3.237 3.328 60,244 +0.12(+3.80%)
Nov 13, 2006 3.191 3.481 3.158 3.206 120,458 +0.02(+0.48%)
Nov 10, 2006 3.209 3.336 3.190 3.190 65,742 +0.02(+0.52%)
Nov 09, 2006 3.133 3.191 3.125 3.174 70,344 +0.04(+1.30%)
Nov 08, 2006 3.046 3.191 2.936 3.133 50,514 +0.15(+4.85%)
Nov 07, 2006 3.113 3.113 2.901 2.988 34,320 +0.15(+5.21%)
Nov 06, 2006 2.901 3.481 2.686 2.840 96,082 +0.01(+0.51%)
Nov 03, 2006 2.756 2.829 2.753 2.826 27,695 +0.07(+2.64%)
Nov 02, 2006 2.829 2.829 2.742 2.753 12,157 -0.05(-1.67%)
Nov 01, 2006 2.858 2.901 2.794 2.800 13,849 +0.01(+0.52%)
Oct 31, 2006 2.753 2.878 2.730 2.785 47,760 +0.07(+2.67%)
Oct 30, 2006 2.736 2.771 2.640 2.713 30,708 +0.03(+1.08%)
Oct 27, 2006 2.643 2.684 2.643 2.684 12,408 +0.04(+1.43%)
Oct 26, 2006 2.669 2.669 2.640 2.646 25,882 +0.00(+0.01%)
Oct 25, 2006 2.652 2.684 2.640 2.646 37,167 -0.00(-0.18%)
Oct 24, 2006 2.684 2.684 2.650 2.650 13,615 +0.01(+0.39%)
Oct 23, 2006 2.669 2.669 2.570 2.640 3,574 +0.06(+2.34%)
Oct 20, 2006 2.669 2.669 2.568 2.580 9,996 -0.09(-3.24%)
Oct 19, 2006 2.684 2.684 2.611 2.666 45,157 +0.07(+2.68%)
Oct 18, 2006 2.611 2.611 2.482 2.597 10,082 +0.11(+4.43%)
Oct 17, 2006 2.611 2.611 2.486 2.486 14,994 -0.11(-4.25%)
Oct 16, 2006 2.611 2.611 2.582 2.597 33,710 +0.04(+1.75%)
Oct 13, 2006 2.559 2.597 2.504 2.552 14,821 -0.02(-0.61%)
Oct 12, 2006 2.466 2.568 2.466 2.568 12,577 -0.03(-1.12%)
Oct 11, 2006 2.602 2.655 2.504 2.597 35,571 -0.01(-0.22%)
Oct 10, 2006 2.605 2.605 2.501 2.602 62,671 +0.05(+2.07%)
Oct 09, 2006 2.521 2.649 2.379 2.550 122,213 +0.20(+8.50%)
Oct 06, 2006 2.216 2.350 2.216 2.350 3,798 +0.00(+0.12%)
Oct 05, 2006 2.277 2.350 2.263 2.347 14,270 +0.07(+3.06%)
Oct 04, 2006 2.350 2.350 2.233 2.277 9,134 -0.04(-1.63%)
Oct 03, 2006 2.277 2.378 2.263 2.315 11,729 +0.07(+2.97%)
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.