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 (%)
Sep 28, 2007 4.081 4.093 4.004 4.020 42,120 -0.03(-0.76%)
Sep 27, 2007 4.176 4.210 4.047 4.050 14,333 -0.06(-1.49%)
Sep 26, 2007 4.008 4.427 4.008 4.112 69,499 +0.10(+2.37%)
Sep 25, 2007 3.986 4.030 3.986 4.017 55,495 +0.02(+0.46%)
Sep 24, 2007 4.293 4.311 3.955 3.998 172,940 -0.59(-12.95%)
Sep 21, 2007 4.446 4.599 4.390 4.593 80,154 +0.01(+0.20%)
Sep 20, 2007 4.550 4.593 4.504 4.584 89,765 +0.11(+2.54%)
Sep 19, 2007 4.523 4.523 4.433 4.471 14,023 +0.00(+0.10%)
Sep 18, 2007 4.385 4.538 4.369 4.466 36,119 +0.09(+2.00%)
Sep 17, 2007 4.342 4.446 4.329 4.379 14,186 +0.09(+2.15%)
Sep 14, 2007 4.446 4.446 4.142 4.287 17,862 +0.07(+1.72%)
Sep 13, 2007 4.259 4.259 4.214 4.214 9,177 +0.12(+2.87%)
Sep 12, 2007 4.139 4.262 4.032 4.096 26,433 -0.08(-1.98%)
Sep 11, 2007 4.176 4.244 4.173 4.179 12,719 -0.10(-2.29%)
Sep 10, 2007 4.351 4.351 4.234 4.277 31,113 -0.10(-2.31%)
Sep 07, 2007 4.446 4.446 4.334 4.379 10,061 -0.06(-1.31%)
Sep 06, 2007 4.379 4.446 4.379 4.437 12,758 +0.02(+0.49%)
Sep 05, 2007 4.467 4.501 4.406 4.415 24,603 -0.12(-2.57%)
Sep 04, 2007 4.553 4.553 4.480 4.532 29,306 +0.01(+0.20%)
Aug 31, 2007 4.461 4.523 4.354 4.523 50,847 +0.06(+1.37%)
Aug 30, 2007 4.357 4.461 4.342 4.461 22,337 +0.07(+1.62%)
Aug 29, 2007 4.436 4.437 4.311 4.390 10,876 -0.10(-2.27%)
Aug 28, 2007 4.366 4.553 4.366 4.492 30,591 +0.05(+1.03%)
Aug 27, 2007 4.599 4.599 4.219 4.446 60,419 -0.02(-0.39%)
Aug 24, 2007 4.063 4.599 4.001 4.463 118,429 +0.37(+9.12%)
Aug 23, 2007 4.063 4.090 4.063 4.090 4,044 +0.02(+0.45%)
Aug 22, 2007 4.237 4.237 4.066 4.072 15,106 -0.01(-0.23%)
Aug 21, 2007 4.035 4.247 4.001 4.081 18,462 -0.07(-1.77%)
Aug 20, 2007 4.032 4.155 4.032 4.155 11,770 +0.07(+1.80%)
Aug 17, 2007 4.262 4.262 3.909 4.081 26,426 +0.13(+3.18%)
Aug 16, 2007 4.139 4.139 3.909 3.955 25,516 -0.11(-2.64%)
Aug 15, 2007 4.084 4.091 4.063 4.063 7,236 -0.12(-2.93%)
Aug 14, 2007 4.262 4.262 4.115 4.185 8,991 -0.07(-1.73%)
Aug 13, 2007 4.084 4.259 3.992 4.259 42,094 +0.08(+1.91%)
Aug 10, 2007 4.369 4.369 4.017 4.179 39,436 -0.19(-4.35%)
Aug 09, 2007 4.136 4.575 4.093 4.369 60,918 +0.16(+3.71%)
Aug 08, 2007 4.293 4.293 4.069 4.213 10,413 +0.11(+2.77%)
Aug 07, 2007 3.989 4.100 3.989 4.100 8,215 +0.05(+1.21%)
Aug 06, 2007 4.293 4.293 3.995 4.050 18,201 -0.10(-2.29%)
Aug 03, 2007 4.145 4.241 4.093 4.145 17,924 -0.00(-0.07%)
Aug 02, 2007 4.084 4.149 4.035 4.149 12,481 +0.11(+2.81%)
Aug 01, 2007 4.037 4.086 4.035 4.035 16,734 -0.15(-3.52%)
Jul 31, 2007 4.262 4.262 4.050 4.182 48,193 -0.07(-1.66%)
Jul 30, 2007 4.152 4.280 4.066 4.253 31,622 +0.03(+0.65%)
Jul 27, 2007 4.041 4.244 4.017 4.225 14,927 +0.16(+4.00%)
Jul 26, 2007 4.231 4.250 3.986 4.063 29,450 -0.03(-0.82%)
Jul 25, 2007 4.023 4.155 4.001 4.096 38,950 +0.04(+0.91%)
Jul 24, 2007 4.185 4.293 3.989 4.060 66,437 -0.20(-4.75%)
Jul 23, 2007 4.440 4.440 4.262 4.262 54,334 -0.03(-0.71%)
Jul 20, 2007 4.412 4.412 4.264 4.293 15,083 -0.09(-2.10%)
Jul 19, 2007 4.412 4.412 4.298 4.385 20,683 +0.03(+0.70%)
Jul 18, 2007 4.283 4.354 4.283 4.354 11,672 +0.05(+1.05%)
Jul 17, 2007 4.348 4.351 4.299 4.309 12,562 -0.04(-0.90%)
Jul 16, 2007 4.348 4.348 4.329 4.348 16,482 -0.00(-0.00%)
Jul 13, 2007 4.293 4.351 4.293 4.348 19,594 +0.01(+0.28%)
Jul 12, 2007 4.357 4.375 4.302 4.336 32,597 -0.03(-0.63%)
Jul 11, 2007 4.467 4.467 4.357 4.363 18,752 -0.08(-1.79%)
Jul 10, 2007 4.329 4.477 4.296 4.443 30,069 +0.05(+1.25%)
Jul 09, 2007 4.228 4.437 4.220 4.388 26,371 +0.23(+5.54%)
Jul 06, 2007 4.001 4.201 4.001 4.158 19,225 +0.11(+2.81%)
Jul 05, 2007 4.047 4.047 4.017 4.044 20,582 -0.00(-0.08%)
Jul 03, 2007 4.228 4.228 4.017 4.047 13,198 +0.02(+0.38%)
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.