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

Herzfeld Caribbean (NQ: CUBA )

2.360 -0.160 (-6.35%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 3, 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 (%)
Jan 31, 2007 4.447 4.447 4.265 4.308 114,705 -0.17(-3.82%)
Jan 30, 2007 4.642 4.642 4.427 4.479 68,520 -0.00(-0.06%)
Jan 29, 2007 4.355 4.500 4.355 4.482 90,570 +0.13(+2.93%)
Jan 26, 2007 4.352 4.593 4.352 4.355 139,482 -0.24(-5.30%)
Jan 25, 2007 4.857 4.857 4.520 4.598 112,754 -0.12(-2.58%)
Jan 24, 2007 4.671 4.880 4.671 4.720 150,815 +0.08(+1.62%)
Jan 23, 2007 5.164 5.164 4.543 4.645 332,456 -0.40(-7.99%)
Jan 22, 2007 5.152 5.152 4.859 5.048 242,478 +0.29(+6.03%)
Jan 19, 2007 4.859 4.859 4.511 4.761 145,507 +0.24(+5.26%)
Jan 18, 2007 5.068 5.222 4.352 4.523 359,614 -0.43(-8.67%)
Jan 17, 2007 4.468 5.077 4.381 4.952 557,228 +0.60(+13.69%)
Jan 16, 2007 4.149 4.505 3.994 4.356 381,823 +0.72(+19.82%)
Jan 12, 2007 3.560 3.696 3.560 3.635 36,178 +0.04(+1.05%)
Jan 11, 2007 3.481 3.619 3.481 3.597 86,524 +0.04(+1.22%)
Jan 10, 2007 3.757 3.757 3.481 3.554 65,487 -0.09(-2.53%)
Jan 09, 2007 3.748 3.772 3.557 3.646 103,293 +0.03(+0.86%)
Jan 08, 2007 3.975 3.975 3.603 3.615 211,246 -0.45(-11.06%)
Jan 05, 2007 4.439 4.523 3.975 4.065 207,220 -0.43(-9.50%)
Jan 04, 2007 4.424 4.526 4.384 4.491 85,169 -0.03(-0.58%)
Jan 03, 2007 4.584 4.707 4.424 4.517 138,641 -0.12(-2.58%)
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%)
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.