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

Herzfeld Caribbean (NQ: CUBA )

2.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 31, 2007 4.455 4.516 4.347 4.516 50,924 +0.06(+1.37%)
Aug 30, 2007 4.351 4.455 4.335 4.455 22,370 +0.07(+1.62%)
Aug 29, 2007 4.429 4.430 4.305 4.384 10,893 -0.10(-2.27%)
Aug 28, 2007 4.360 4.546 4.360 4.485 30,637 +0.05(+1.03%)
Aug 27, 2007 4.592 4.592 4.213 4.439 60,511 -0.02(-0.39%)
Aug 24, 2007 4.057 4.592 3.995 4.457 118,608 +0.37(+9.12%)
Aug 23, 2007 4.057 4.084 4.057 4.084 4,050 +0.02(+0.45%)
Aug 22, 2007 4.231 4.231 4.060 4.066 15,129 -0.01(-0.23%)
Aug 21, 2007 4.029 4.240 3.995 4.075 18,490 -0.07(-1.77%)
Aug 20, 2007 4.026 4.148 4.026 4.148 11,788 +0.07(+1.80%)
Aug 17, 2007 4.256 4.256 3.904 4.075 26,466 +0.13(+3.18%)
Aug 16, 2007 4.133 4.133 3.904 3.949 25,555 -0.11(-2.64%)
Aug 15, 2007 4.078 4.085 4.057 4.057 7,247 -0.12(-2.93%)
Aug 14, 2007 4.256 4.256 4.109 4.179 9,005 -0.07(-1.73%)
Aug 13, 2007 4.078 4.253 3.986 4.253 42,157 +0.08(+1.91%)
Aug 10, 2007 4.363 4.363 4.011 4.173 39,495 -0.19(-4.35%)
Aug 09, 2007 4.130 4.568 4.087 4.363 61,010 +0.16(+3.71%)
Aug 08, 2007 4.286 4.286 4.063 4.207 10,429 +0.11(+2.77%)
Aug 07, 2007 3.983 4.093 3.983 4.093 8,227 +0.05(+1.21%)
Aug 06, 2007 4.286 4.286 3.989 4.044 18,229 -0.09(-2.29%)
Aug 03, 2007 4.139 4.234 4.087 4.139 17,951 -0.00(-0.07%)
Aug 02, 2007 4.078 4.142 4.029 4.142 12,500 +0.11(+2.81%)
Aug 01, 2007 4.031 4.080 4.029 4.029 16,759 -0.15(-3.52%)
Jul 31, 2007 4.256 4.256 4.044 4.176 48,265 -0.07(-1.66%)
Jul 30, 2007 4.145 4.274 4.060 4.246 31,669 +0.03(+0.65%)
Jul 27, 2007 4.035 4.237 4.011 4.219 14,949 +0.16(+4.00%)
Jul 26, 2007 4.225 4.243 3.980 4.057 29,494 -0.03(-0.82%)
Jul 25, 2007 4.017 4.148 3.995 4.090 39,009 +0.04(+0.91%)
Jul 24, 2007 4.179 4.286 3.983 4.054 66,537 -0.20(-4.75%)
Jul 23, 2007 4.433 4.433 4.256 4.256 54,416 -0.03(-0.71%)
Jul 20, 2007 4.406 4.406 4.258 4.286 15,106 -0.09(-2.10%)
Jul 19, 2007 4.406 4.406 4.291 4.378 20,714 +0.03(+0.70%)
Jul 18, 2007 4.277 4.347 4.277 4.347 11,690 +0.05(+1.05%)
Jul 17, 2007 4.341 4.344 4.292 4.302 12,581 -0.04(-0.90%)
Jul 16, 2007 4.341 4.341 4.323 4.341 16,507 -0.00(-0.00%)
Jul 13, 2007 4.286 4.344 4.286 4.341 19,623 +0.01(+0.28%)
Jul 12, 2007 4.351 4.369 4.295 4.329 32,646 -0.03(-0.63%)
Jul 11, 2007 4.461 4.461 4.351 4.357 18,781 -0.08(-1.79%)
Jul 10, 2007 4.323 4.470 4.289 4.436 30,115 +0.05(+1.25%)
Jul 09, 2007 4.222 4.430 4.214 4.381 26,411 +0.23(+5.54%)
Jul 06, 2007 3.995 4.194 3.995 4.152 19,254 +0.11(+2.81%)
Jul 05, 2007 4.041 4.041 4.011 4.038 20,613 -0.00(-0.08%)
Jul 03, 2007 4.222 4.222 4.011 4.041 13,218 +0.02(+0.38%)
Jul 02, 2007 4.145 4.222 4.026 4.026 19,620 -0.13(-3.21%)
Jun 29, 2007 4.265 4.265 4.118 4.159 39,567 -0.17(-3.99%)
Jun 28, 2007 4.317 4.332 4.317 4.332 2,286 +0.02(+0.35%)
Jun 27, 2007 4.347 4.347 4.286 4.317 21,044 -0.07(-1.67%)
Jun 26, 2007 4.424 4.424 4.354 4.390 21,616 +0.03(+0.74%)
Jun 25, 2007 4.439 4.439 4.317 4.358 41,403 +0.01(+0.31%)
Jun 22, 2007 4.249 4.344 4.246 4.344 41,599 +0.10(+2.45%)
Jun 21, 2007 4.237 4.249 4.133 4.240 20,420 +0.00(+0.07%)
Jun 20, 2007 4.223 4.240 4.190 4.237 8,165 +0.01(+0.29%)
Jun 19, 2007 4.194 4.239 4.164 4.225 29,723 +0.14(+3.53%)
Jun 18, 2007 4.176 4.176 4.032 4.081 35,275 -0.02(-0.45%)
Jun 15, 2007 4.194 4.194 4.014 4.099 26,456 -0.05(-1.18%)
Jun 14, 2007 4.191 4.191 4.075 4.148 30,049 -0.02(-0.51%)
Jun 13, 2007 4.063 4.194 3.992 4.170 34,295 +0.08(+1.95%)
Jun 12, 2007 4.124 4.124 3.855 4.090 65,978 +0.03(+0.75%)
Jun 11, 2007 4.292 4.292 4.001 4.060 52,587 +0.07(+1.76%)
Jun 08, 2007 4.194 4.194 3.799 3.989 50,708 +0.16(+4.29%)
Jun 07, 2007 3.870 3.870 3.772 3.825 32,541 -0.13(-3.37%)
Jun 06, 2007 3.868 3.992 3.868 3.959 7,607 +0.02(+0.54%)
Jun 05, 2007 3.845 4.240 3.766 3.937 50,290 +0.17(+4.55%)
Jun 04, 2007 3.774 3.796 3.766 3.766 8,443 -0.06(-1.60%)
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.