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

Herzfeld Caribbean (NQ: CUBA )

2.471 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2006 3.830 3.903 3.529 3.673 36,853 -0.06(-1.72%)
Nov 29, 2006 3.679 4.029 3.587 3.738 185,098 +0.17(+4.73%)
Nov 28, 2006 3.857 3.857 3.541 3.569 65,615 -0.17(-4.59%)
Nov 27, 2006 3.649 3.845 3.459 3.741 144,595 +0.30(+8.73%)
Nov 24, 2006 3.373 3.578 3.339 3.440 102,657 +0.05(+1.54%)
Nov 22, 2006 3.465 3.652 3.330 3.388 283,464 -0.28(-7.53%)
Nov 21, 2006 4.287 4.287 3.627 3.664 295,619 -0.47(-11.35%)
Nov 20, 2006 4.464 4.492 4.069 4.133 273,240 -0.43(-9.41%)
Nov 17, 2006 3.952 4.765 3.894 4.563 380,992 +0.70(+18.10%)
Nov 16, 2006 3.759 3.905 3.759 3.863 100,427 +0.07(+1.86%)
Nov 15, 2006 3.603 3.977 3.508 3.793 187,136 +0.28(+7.85%)
Nov 14, 2006 3.480 3.526 3.422 3.517 57,002 +0.13(+3.80%)
Nov 13, 2006 3.373 3.679 3.337 3.388 113,974 +0.02(+0.48%)
Nov 10, 2006 3.391 3.526 3.372 3.372 62,203 +0.02(+0.52%)
Nov 09, 2006 3.312 3.373 3.302 3.354 66,557 +0.04(+1.30%)
Nov 08, 2006 3.220 3.373 3.103 3.312 47,795 +0.15(+4.85%)
Nov 07, 2006 3.290 3.290 3.066 3.158 32,473 +0.16(+5.21%)
Nov 06, 2006 3.066 3.679 2.839 3.002 90,910 +0.02(+0.51%)
Nov 03, 2006 2.913 2.990 2.910 2.986 26,205 +0.08(+2.64%)
Nov 02, 2006 2.990 2.990 2.898 2.910 11,502 -0.05(-1.67%)
Nov 01, 2006 3.020 3.066 2.953 2.959 13,104 +0.02(+0.52%)
Oct 31, 2006 2.910 3.042 2.885 2.944 45,189 +0.08(+2.67%)
Oct 30, 2006 2.891 2.928 2.790 2.867 29,055 +0.03(+1.08%)
Oct 27, 2006 2.793 2.836 2.793 2.836 11,740 +0.04(+1.43%)
Oct 26, 2006 2.821 2.821 2.790 2.796 24,489 +0.00(+0.01%)
Oct 25, 2006 2.803 2.836 2.790 2.796 35,167 -0.01(-0.18%)
Oct 24, 2006 2.836 2.836 2.801 2.801 12,882 +0.01(+0.39%)
Oct 23, 2006 2.821 2.821 2.717 2.790 3,382 +0.06(+2.34%)
Oct 20, 2006 2.821 2.821 2.714 2.726 9,457 -0.09(-3.24%)
Oct 19, 2006 2.836 2.836 2.760 2.818 42,727 +0.07(+2.68%)
Oct 18, 2006 2.760 2.760 2.623 2.744 9,539 +0.12(+4.43%)
Oct 17, 2006 2.760 2.760 2.628 2.628 14,186 -0.12(-4.25%)
Oct 16, 2006 2.760 2.760 2.729 2.744 31,896 +0.05(+1.75%)
Oct 13, 2006 2.704 2.744 2.647 2.697 14,023 -0.02(-0.61%)
Oct 12, 2006 2.606 2.714 2.606 2.714 11,900 -0.03(-1.12%)
Oct 11, 2006 2.750 2.806 2.646 2.744 33,657 -0.01(-0.22%)
Oct 10, 2006 2.753 2.753 2.643 2.750 59,298 +0.06(+2.07%)
Oct 09, 2006 2.665 2.799 2.514 2.695 115,634 +0.21(+8.50%)
Oct 06, 2006 2.343 2.484 2.343 2.484 3,594 +0.00(+0.12%)
Oct 05, 2006 2.407 2.484 2.392 2.481 13,502 +0.07(+3.06%)
Oct 04, 2006 2.484 2.484 2.360 2.407 8,642 -0.04(-1.63%)
Oct 03, 2006 2.407 2.514 2.392 2.447 11,098 +0.07(+2.97%)
Oct 02, 2006 2.379 2.407 2.376 2.376 13,596 -0.03(-1.28%)
Sep 29, 2006 2.471 2.471 2.407 2.407 1,464 +0.01(+0.51%)
Sep 28, 2006 2.413 2.432 2.392 2.395 9,803 -0.09(-3.77%)
Sep 27, 2006 2.495 2.499 2.405 2.489 13,436 -0.01(-0.41%)
Sep 26, 2006 2.527 2.527 2.479 2.499 14,676 -0.03(-1.09%)
Sep 25, 2006 2.453 2.566 2.453 2.527 15,478 +0.07(+3.00%)
Sep 22, 2006 2.447 2.514 2.444 2.453 17,249 +0.03(+1.27%)
Sep 21, 2006 2.407 2.447 2.407 2.422 9,457 +0.03(+1.41%)
Sep 20, 2006 2.514 2.514 2.389 2.389 23,100 -0.06(-2.62%)
Sep 19, 2006 2.514 2.514 2.453 2.453 9,376 -0.02(-0.62%)
Sep 18, 2006 2.499 2.499 2.453 2.468 3,535 -0.03(-1.18%)
Sep 15, 2006 2.514 2.514 2.438 2.498 11,033 +0.01(+0.57%)
Sep 14, 2006 2.499 2.499 2.453 2.484 2,609 -0.02(-0.61%)
Sep 13, 2006 2.438 2.499 2.438 2.499 4,647 +0.00(+0.18%)
Sep 12, 2006 2.494 2.494 2.494 2.494 652 +0.01(+0.41%)
Sep 11, 2006 2.514 2.514 2.484 2.484 13,860 -0.03(-1.20%)
Sep 08, 2006 2.514 2.514 2.514 2.514 5,218 +0.03(+1.23%)
Sep 07, 2006 2.514 2.514 2.474 2.484 1,956 +0.10(+4.38%)
Sep 06, 2006 2.379 2.379 2.379 2.379 326 -0.03(-1.15%)
Sep 05, 2006 2.361 2.407 2.361 2.407 18,739 +0.05(+1.95%)
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.