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

Herzfeld Caribbean (NQ: CUBA )

2.285 +0.015 (+0.66%)
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 24, 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, 2007 2.832 2.862 2.777 2.788 130,546 -0.03(-1.04%)
Nov 29, 2007 2.830 2.862 2.812 2.818 36,123 +0.01(+0.52%)
Nov 28, 2007 2.818 2.912 2.803 2.803 459,780 -0.01(-0.21%)
Nov 27, 2007 2.856 2.856 2.797 2.809 45,383 +0.02(+0.84%)
Nov 26, 2007 2.818 2.897 2.777 2.786 228,140 +0.11(+4.29%)
Nov 23, 2007 2.736 2.736 2.671 2.671 9,028 +0.01(+0.44%)
Nov 21, 2007 2.703 2.768 2.653 2.659 37,619 -0.03(-0.98%)
Nov 20, 2007 2.771 2.803 2.668 2.686 303,157 -0.06(-2.03%)
Nov 19, 2007 2.800 2.800 2.736 2.741 50,408 +0.02(+0.86%)
Nov 16, 2007 2.703 2.786 2.668 2.718 37,980 +0.01(+0.43%)
Nov 15, 2007 2.730 2.800 2.706 2.706 56,527 -0.05(-1.91%)
Nov 14, 2007 2.803 2.803 2.741 2.759 71,173 +0.01(+0.43%)
Nov 13, 2007 2.788 2.803 2.739 2.747 198,026 -0.03(-1.06%)
Nov 12, 2007 2.783 2.783 2.665 2.777 146,742 +0.12(+4.65%)
Nov 09, 2007 2.718 2.718 2.650 2.653 190,426 -0.05(-1.74%)
Nov 08, 2007 2.753 2.818 2.645 2.700 228,249 -0.04(-1.29%)
Nov 07, 2007 2.921 2.921 2.715 2.736 283,107 -0.20(-6.71%)
Nov 06, 2007 2.932 2.947 2.885 2.932 711,684 +0.00(+0.00%)
Nov 05, 2007 2.979 2.979 2.898 2.932 205,597 -0.05(-1.52%)
Nov 02, 2007 3.258 3.258 2.935 2.977 415,694 -0.31(-9.35%)
Nov 01, 2007 3.390 3.411 3.284 3.284 45,635 -0.14(-4.20%)
Oct 31, 2007 3.519 3.519 3.425 3.428 23,296 -0.06(-1.77%)
Oct 30, 2007 3.493 3.493 3.434 3.490 76,144 +0.09(+2.68%)
Oct 29, 2007 3.581 3.581 3.393 3.399 68,451 -0.19(-5.39%)
Oct 26, 2007 3.728 3.728 3.381 3.593 74,233 +0.00(+0.00%)
Oct 25, 2007 3.602 3.669 3.408 3.593 88,409 +0.10(+2.79%)
Oct 24, 2007 3.308 3.516 3.308 3.495 64,751 +0.13(+3.73%)
Oct 23, 2007 3.273 3.375 3.229 3.370 84,201 +0.08(+2.50%)
Oct 22, 2007 3.144 3.287 3.023 3.287 78,018 +0.13(+3.99%)
Oct 19, 2007 3.284 3.317 3.082 3.161 63,395 -0.16(-4.69%)
Oct 18, 2007 3.546 3.546 3.246 3.317 117,892 -0.21(-5.82%)
Oct 17, 2007 3.578 3.581 3.522 3.522 52,739 -0.03(-0.85%)
Oct 16, 2007 3.728 3.728 3.552 3.552 40,423 -0.19(-5.01%)
Oct 15, 2007 3.816 3.816 3.728 3.739 38,205 -0.12(-3.19%)
Oct 12, 2007 3.684 3.963 3.684 3.863 53,062 +0.17(+4.53%)
Oct 11, 2007 3.681 3.804 3.669 3.695 51,086 -0.10(-2.70%)
Oct 10, 2007 3.816 3.820 3.786 3.798 46,763 -0.02(-0.46%)
Oct 09, 2007 3.833 3.833 3.816 3.816 20,853 -0.02(-0.41%)
Oct 08, 2007 3.833 3.833 3.816 3.832 24,059 -0.00(-0.12%)
Oct 05, 2007 3.860 3.886 3.833 3.836 58,213 -0.00(-0.12%)
Oct 04, 2007 3.836 3.860 3.833 3.841 36,024 -0.01(-0.26%)
Oct 03, 2007 3.830 3.858 3.830 3.851 26,992 +0.02(+0.46%)
Oct 02, 2007 3.870 3.870 3.830 3.833 55,750 -0.04(-0.94%)
Oct 01, 2007 3.833 3.907 3.833 3.870 23,787 +0.02(+0.56%)
Sep 28, 2007 3.907 3.918 3.833 3.848 44,000 -0.03(-0.76%)
Sep 27, 2007 3.998 4.030 3.874 3.877 14,973 -0.06(-1.49%)
Sep 26, 2007 3.836 4.238 3.836 3.936 72,601 +0.09(+2.37%)
Sep 25, 2007 3.816 3.858 3.816 3.845 57,972 +0.02(+0.46%)
Sep 24, 2007 4.109 4.127 3.786 3.828 180,658 -0.57(-12.95%)
Sep 21, 2007 4.256 4.403 4.202 4.397 83,731 +0.01(+0.20%)
Sep 20, 2007 4.356 4.397 4.312 4.388 93,771 +0.11(+2.54%)
Sep 19, 2007 4.329 4.329 4.243 4.280 14,649 +0.00(+0.10%)
Sep 18, 2007 4.197 4.344 4.183 4.275 37,731 +0.08(+2.00%)
Sep 17, 2007 4.156 4.256 4.145 4.191 14,820 +0.09(+2.15%)
Sep 14, 2007 4.256 4.256 3.965 4.103 18,659 +0.07(+1.72%)
Sep 13, 2007 4.077 4.077 4.034 4.034 9,587 +0.11(+2.87%)
Sep 12, 2007 3.963 4.080 3.860 3.921 27,613 -0.08(-1.98%)
Sep 11, 2007 3.998 4.062 3.995 4.001 13,286 -0.09(-2.29%)
Sep 10, 2007 4.165 4.165 4.054 4.095 32,501 -0.10(-2.31%)
Sep 07, 2007 4.256 4.256 4.149 4.191 10,510 -0.06(-1.31%)
Sep 06, 2007 4.191 4.256 4.191 4.247 13,327 +0.02(+0.49%)
Sep 05, 2007 4.277 4.309 4.218 4.227 25,701 -0.11(-2.57%)
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.