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

Herzfeld Caribbean (NQ: CUBA )

2.315 -0.014 (-0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 3.473 3.473 3.381 3.383 23,605 -0.06(-1.77%)
Oct 30, 2007 3.447 3.447 3.389 3.444 77,154 +0.09(+2.68%)
Oct 29, 2007 3.534 3.534 3.349 3.354 69,359 -0.19(-5.39%)
Oct 26, 2007 3.679 3.679 3.337 3.546 75,217 +0.00(+0.00%)
Oct 25, 2007 3.554 3.621 3.363 3.546 89,581 +0.10(+2.79%)
Oct 24, 2007 3.265 3.470 3.265 3.450 65,610 +0.12(+3.73%)
Oct 23, 2007 3.230 3.331 3.186 3.326 85,318 +0.08(+2.50%)
Oct 22, 2007 3.102 3.244 2.984 3.244 79,053 +0.12(+3.99%)
Oct 19, 2007 3.242 3.273 3.042 3.120 64,236 -0.15(-4.69%)
Oct 18, 2007 3.499 3.499 3.204 3.273 119,456 -0.20(-5.82%)
Oct 17, 2007 3.531 3.534 3.476 3.476 53,438 -0.03(-0.85%)
Oct 16, 2007 3.679 3.679 3.505 3.505 40,959 -0.19(-5.01%)
Oct 15, 2007 3.766 3.766 3.679 3.691 38,711 -0.12(-3.19%)
Oct 12, 2007 3.635 3.911 3.635 3.812 53,766 +0.17(+4.53%)
Oct 11, 2007 3.633 3.754 3.621 3.647 51,764 -0.10(-2.70%)
Oct 10, 2007 3.766 3.770 3.737 3.748 47,383 -0.02(-0.46%)
Oct 09, 2007 3.783 3.783 3.766 3.766 21,130 -0.02(-0.41%)
Oct 08, 2007 3.783 3.783 3.766 3.781 24,378 -0.00(-0.12%)
Oct 05, 2007 3.809 3.835 3.783 3.786 58,985 -0.00(-0.12%)
Oct 04, 2007 3.786 3.809 3.783 3.791 36,502 -0.01(-0.26%)
Oct 03, 2007 3.780 3.807 3.780 3.801 27,350 +0.02(+0.46%)
Oct 02, 2007 3.819 3.819 3.780 3.783 56,490 -0.04(-0.94%)
Oct 01, 2007 3.783 3.856 3.783 3.819 24,102 +0.02(+0.56%)
Sep 28, 2007 3.856 3.867 3.783 3.798 44,583 -0.03(-0.76%)
Sep 27, 2007 3.945 3.977 3.824 3.827 15,171 -0.06(-1.49%)
Sep 26, 2007 3.786 4.183 3.786 3.885 73,564 +0.09(+2.37%)
Sep 25, 2007 3.766 3.808 3.766 3.795 58,740 +0.02(+0.46%)
Sep 24, 2007 4.056 4.073 3.737 3.777 183,054 -0.56(-12.95%)
Sep 21, 2007 4.200 4.345 4.147 4.339 84,842 +0.01(+0.20%)
Sep 20, 2007 4.299 4.339 4.255 4.331 95,015 +0.11(+2.54%)
Sep 19, 2007 4.273 4.273 4.188 4.224 14,844 +0.00(+0.10%)
Sep 18, 2007 4.142 4.287 4.128 4.219 38,231 +0.08(+2.00%)
Sep 17, 2007 4.102 4.200 4.090 4.137 15,016 +0.09(+2.15%)
Sep 14, 2007 4.200 4.200 3.914 4.050 18,907 +0.07(+1.72%)
Sep 13, 2007 4.024 4.024 3.981 3.981 9,714 +0.11(+2.87%)
Sep 12, 2007 3.911 4.027 3.809 3.870 27,979 -0.08(-1.98%)
Sep 11, 2007 3.945 4.009 3.943 3.948 13,463 -0.09(-2.29%)
Sep 10, 2007 4.111 4.111 4.000 4.041 32,933 -0.10(-2.31%)
Sep 07, 2007 4.200 4.200 4.095 4.137 10,649 -0.06(-1.31%)
Sep 06, 2007 4.137 4.200 4.137 4.192 13,504 +0.02(+0.49%)
Sep 05, 2007 4.221 4.252 4.163 4.171 26,042 -0.11(-2.57%)
Sep 04, 2007 4.302 4.302 4.232 4.281 31,020 +0.01(+0.20%)
Aug 31, 2007 4.215 4.273 4.113 4.273 53,821 +0.06(+1.37%)
Aug 30, 2007 4.116 4.215 4.102 4.215 23,643 +0.07(+1.62%)
Aug 29, 2007 4.191 4.192 4.073 4.148 11,512 -0.10(-2.27%)
Aug 28, 2007 4.125 4.302 4.125 4.244 32,380 +0.04(+1.03%)
Aug 27, 2007 4.345 4.345 3.986 4.200 63,953 -0.02(-0.39%)
Aug 24, 2007 3.838 4.345 3.780 4.217 125,355 +0.35(+9.12%)
Aug 23, 2007 3.838 3.864 3.838 3.864 4,280 +0.02(+0.45%)
Aug 22, 2007 4.003 4.003 3.841 3.847 15,990 -0.01(-0.23%)
Aug 21, 2007 3.812 4.012 3.780 3.856 19,542 -0.07(-1.77%)
Aug 20, 2007 3.809 3.925 3.809 3.925 12,458 +0.07(+1.80%)
Aug 17, 2007 4.027 4.027 3.693 3.856 27,972 +0.12(+3.18%)
Aug 16, 2007 3.911 3.911 3.693 3.737 27,009 -0.10(-2.64%)
Aug 15, 2007 3.859 3.865 3.838 3.838 7,660 -0.12(-2.93%)
Aug 14, 2007 4.027 4.027 3.887 3.954 9,517 -0.07(-1.73%)
Aug 13, 2007 3.859 4.024 3.772 4.024 44,556 +0.08(+1.91%)
Aug 10, 2007 4.128 4.128 3.795 3.948 41,742 -0.18(-4.35%)
Aug 09, 2007 3.908 4.322 3.867 4.128 64,481 +0.15(+3.71%)
Aug 08, 2007 4.056 4.056 3.844 3.980 11,022 +0.11(+2.77%)
Aug 07, 2007 3.769 3.873 3.769 3.873 8,695 +0.05(+1.21%)
Aug 06, 2007 4.056 4.056 3.775 3.827 19,266 -0.09(-2.29%)
Aug 03, 2007 3.916 4.006 3.867 3.916 18,972 -0.00(-0.07%)
Aug 02, 2007 3.859 3.919 3.812 3.919 13,211 +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.