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 (%)
Oct 31, 2007 3.581 3.581 3.486 3.489 22,894 -0.06(-1.77%)
Oct 30, 2007 3.554 3.554 3.495 3.551 74,830 +0.09(+2.68%)
Oct 29, 2007 3.644 3.644 3.453 3.459 67,270 -0.20(-5.39%)
Oct 26, 2007 3.793 3.793 3.441 3.656 72,951 +0.00(+0.00%)
Oct 25, 2007 3.665 3.733 3.468 3.656 86,883 +0.10(+2.79%)
Oct 24, 2007 3.366 3.578 3.366 3.557 63,634 +0.13(+3.73%)
Oct 23, 2007 3.330 3.435 3.285 3.429 82,748 +0.08(+2.50%)
Oct 22, 2007 3.199 3.345 3.076 3.345 76,671 +0.13(+3.99%)
Oct 19, 2007 3.342 3.375 3.136 3.217 62,301 -0.16(-4.69%)
Oct 18, 2007 3.608 3.608 3.303 3.375 115,857 -0.21(-5.82%)
Oct 17, 2007 3.641 3.644 3.584 3.584 51,828 -0.03(-0.85%)
Oct 16, 2007 3.793 3.793 3.614 3.614 39,725 -0.19(-5.01%)
Oct 15, 2007 3.883 3.883 3.793 3.805 37,545 -0.13(-3.19%)
Oct 12, 2007 3.748 4.032 3.748 3.931 52,146 +0.17(+4.53%)
Oct 11, 2007 3.745 3.871 3.733 3.760 50,204 -0.10(-2.70%)
Oct 10, 2007 3.883 3.888 3.853 3.865 45,956 -0.02(-0.46%)
Oct 09, 2007 3.901 3.901 3.883 3.883 20,493 -0.02(-0.41%)
Oct 08, 2007 3.901 3.901 3.883 3.899 23,644 -0.00(-0.12%)
Oct 05, 2007 3.928 3.954 3.901 3.904 57,209 -0.00(-0.12%)
Oct 04, 2007 3.904 3.928 3.901 3.908 35,402 -0.01(-0.26%)
Oct 03, 2007 3.898 3.926 3.898 3.919 26,527 +0.02(+0.46%)
Oct 02, 2007 3.938 3.938 3.898 3.901 54,788 -0.04(-0.94%)
Oct 01, 2007 3.901 3.975 3.901 3.938 23,376 +0.02(+0.56%)
Sep 28, 2007 3.975 3.987 3.901 3.916 43,240 -0.03(-0.76%)
Sep 27, 2007 4.068 4.101 3.943 3.946 14,714 -0.06(-1.49%)
Sep 26, 2007 3.904 4.313 3.904 4.005 71,348 +0.09(+2.37%)
Sep 25, 2007 3.883 3.926 3.883 3.913 56,971 +0.02(+0.46%)
Sep 24, 2007 4.181 4.199 3.853 3.895 177,540 -0.58(-12.95%)
Sep 21, 2007 4.331 4.480 4.276 4.474 82,286 +0.01(+0.20%)
Sep 20, 2007 4.432 4.474 4.388 4.465 92,153 +0.11(+2.54%)
Sep 19, 2007 4.405 4.405 4.318 4.355 14,396 +0.00(+0.10%)
Sep 18, 2007 4.271 4.420 4.256 4.351 37,080 +0.09(+2.00%)
Sep 17, 2007 4.229 4.331 4.217 4.265 14,564 +0.09(+2.15%)
Sep 14, 2007 4.331 4.331 4.035 4.175 18,337 +0.07(+1.72%)
Sep 13, 2007 4.149 4.149 4.105 4.105 9,421 +0.11(+2.87%)
Sep 12, 2007 4.032 4.152 3.928 3.990 27,136 -0.08(-1.98%)
Sep 11, 2007 4.068 4.134 4.065 4.071 13,057 -0.10(-2.29%)
Sep 10, 2007 4.238 4.238 4.125 4.167 31,940 -0.10(-2.31%)
Sep 07, 2007 4.331 4.331 4.222 4.265 10,328 -0.06(-1.31%)
Sep 06, 2007 4.265 4.331 4.265 4.322 13,097 +0.02(+0.49%)
Sep 05, 2007 4.352 4.385 4.292 4.301 25,258 -0.11(-2.57%)
Sep 04, 2007 4.435 4.435 4.364 4.414 30,086 +0.01(+0.20%)
Aug 31, 2007 4.346 4.405 4.241 4.405 52,200 +0.06(+1.37%)
Aug 30, 2007 4.244 4.346 4.229 4.346 22,931 +0.07(+1.62%)
Aug 29, 2007 4.321 4.322 4.199 4.276 11,165 -0.10(-2.27%)
Aug 28, 2007 4.253 4.435 4.253 4.376 31,405 +0.04(+1.03%)
Aug 27, 2007 4.480 4.480 4.110 4.331 62,027 -0.02(-0.39%)
Aug 24, 2007 3.957 4.480 3.898 4.348 121,579 +0.36(+9.12%)
Aug 23, 2007 3.957 3.984 3.957 3.984 4,151 +0.02(+0.45%)
Aug 22, 2007 4.128 4.128 3.960 3.966 15,508 -0.01(-0.23%)
Aug 21, 2007 3.931 4.137 3.898 3.975 18,953 -0.07(-1.77%)
Aug 20, 2007 3.928 4.047 3.928 4.047 12,083 +0.07(+1.80%)
Aug 17, 2007 4.152 4.152 3.808 3.975 27,129 +0.12(+3.18%)
Aug 16, 2007 4.032 4.032 3.808 3.853 26,195 -0.10(-2.64%)
Aug 15, 2007 3.978 3.985 3.957 3.957 7,429 -0.12(-2.93%)
Aug 14, 2007 4.152 4.152 4.008 4.077 9,230 -0.07(-1.73%)
Aug 13, 2007 3.978 4.149 3.889 4.149 43,214 +0.08(+1.91%)
Aug 10, 2007 4.256 4.256 3.913 4.071 40,485 -0.19(-4.35%)
Aug 09, 2007 4.029 4.456 3.987 4.256 62,539 +0.15(+3.71%)
Aug 08, 2007 4.181 4.181 3.963 4.104 10,690 +0.11(+2.77%)
Aug 07, 2007 3.886 3.993 3.886 3.993 8,433 +0.05(+1.21%)
Aug 06, 2007 4.181 4.181 3.892 3.946 18,685 -0.09(-2.29%)
Aug 03, 2007 4.038 4.131 3.987 4.038 18,401 -0.00(-0.07%)
Aug 02, 2007 3.978 4.041 3.931 4.041 12,813 +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.