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 (%)
Dec 29, 2006 4.669 4.914 4.638 4.893 135,050 +0.14(+3.04%)
Dec 28, 2006 4.948 4.975 4.709 4.749 66,994 -0.23(-4.55%)
Dec 27, 2006 4.883 4.975 4.856 4.975 124,598 +0.15(+3.17%)
Dec 26, 2006 4.617 4.883 4.608 4.822 153,087 +0.24(+5.23%)
Dec 22, 2006 4.730 4.730 4.458 4.582 55,236 +0.10(+2.24%)
Dec 21, 2006 4.745 4.745 4.446 4.482 36,944 +0.02(+0.48%)
Dec 20, 2006 4.592 4.592 4.366 4.461 65,893 -0.02(-0.55%)
Dec 19, 2006 4.470 4.592 4.470 4.485 54,775 -0.08(-1.68%)
Dec 18, 2006 4.883 4.883 4.458 4.562 117,102 -0.01(-0.13%)
Dec 15, 2006 4.335 4.638 4.155 4.568 220,078 +0.27(+6.27%)
Dec 14, 2006 4.745 4.745 4.286 4.298 193,677 -0.32(-6.90%)
Dec 13, 2006 4.822 4.892 4.617 4.617 154,468 -0.33(-6.63%)
Dec 12, 2006 4.975 5.156 4.813 4.944 241,668 +0.21(+4.33%)
Dec 11, 2006 4.660 4.892 4.488 4.739 85,818 +0.24(+5.31%)
Dec 08, 2006 4.598 4.617 3.980 4.501 205,171 -0.29(-6.01%)
Dec 07, 2006 4.899 4.899 4.700 4.788 158,551 -0.13(-2.68%)
Dec 06, 2006 4.969 4.969 4.745 4.920 178,358 +0.22(+4.69%)
Dec 05, 2006 4.347 5.076 4.240 4.700 487,936 +0.44(+10.43%)
Dec 04, 2006 4.409 4.409 3.962 4.256 178,316 +0.56(+15.14%)
Dec 01, 2006 3.980 3.980 3.689 3.696 42,771 +0.03(+0.77%)
Nov 30, 2006 3.824 3.897 3.524 3.668 36,908 -0.06(-1.72%)
Nov 29, 2006 3.674 4.023 3.582 3.732 185,377 +0.17(+4.72%)
Nov 28, 2006 3.851 3.851 3.536 3.564 65,714 -0.17(-4.59%)
Nov 27, 2006 3.643 3.839 3.453 3.735 144,813 +0.30(+8.73%)
Nov 24, 2006 3.368 3.573 3.334 3.435 102,812 +0.05(+1.54%)
Nov 22, 2006 3.460 3.646 3.325 3.383 283,892 -0.28(-7.53%)
Nov 21, 2006 4.280 4.280 3.622 3.659 296,065 -0.47(-11.35%)
Nov 20, 2006 4.458 4.485 4.063 4.127 273,652 -0.43(-9.41%)
Nov 17, 2006 3.946 4.758 3.888 4.556 381,566 +0.70(+18.10%)
Nov 16, 2006 3.754 3.899 3.754 3.858 100,578 +0.07(+1.86%)
Nov 15, 2006 3.597 3.971 3.502 3.787 187,419 +0.28(+7.85%)
Nov 14, 2006 3.475 3.521 3.416 3.512 57,088 +0.13(+3.80%)
Nov 13, 2006 3.368 3.674 3.332 3.383 114,146 +0.02(+0.48%)
Nov 10, 2006 3.386 3.521 3.367 3.367 62,297 +0.02(+0.52%)
Nov 09, 2006 3.307 3.368 3.297 3.349 66,658 +0.04(+1.30%)
Nov 08, 2006 3.215 3.368 3.098 3.307 47,867 +0.15(+4.85%)
Nov 07, 2006 3.285 3.285 3.062 3.153 32,522 +0.16(+5.21%)
Nov 06, 2006 3.062 3.674 2.835 2.997 91,047 +0.02(+0.51%)
Nov 03, 2006 2.909 2.985 2.905 2.982 26,244 +0.08(+2.64%)
Nov 02, 2006 2.985 2.985 2.893 2.905 11,520 -0.05(-1.67%)
Nov 01, 2006 3.016 3.062 2.948 2.954 13,123 +0.02(+0.52%)
Oct 31, 2006 2.905 3.037 2.881 2.939 45,257 +0.08(+2.67%)
Oct 30, 2006 2.887 2.924 2.786 2.863 29,099 +0.03(+1.08%)
Oct 27, 2006 2.789 2.832 2.789 2.832 11,758 +0.04(+1.43%)
Oct 26, 2006 2.817 2.817 2.786 2.792 24,526 +0.00(+0.01%)
Oct 25, 2006 2.798 2.832 2.786 2.792 35,220 -0.01(-0.18%)
Oct 24, 2006 2.832 2.832 2.797 2.797 12,901 +0.01(+0.39%)
Oct 23, 2006 2.817 2.817 2.713 2.786 3,387 +0.06(+2.34%)
Oct 20, 2006 2.817 2.817 2.709 2.722 9,472 -0.09(-3.24%)
Oct 19, 2006 2.832 2.832 2.755 2.814 42,791 +0.07(+2.68%)
Oct 18, 2006 2.755 2.755 2.619 2.740 9,553 +0.12(+4.43%)
Oct 17, 2006 2.755 2.755 2.624 2.624 14,208 -0.12(-4.25%)
Oct 16, 2006 2.755 2.755 2.725 2.740 31,944 +0.05(+1.75%)
Oct 13, 2006 2.700 2.740 2.643 2.693 14,045 -0.02(-0.61%)
Oct 12, 2006 2.602 2.709 2.602 2.709 11,918 -0.03(-1.12%)
Oct 11, 2006 2.746 2.801 2.642 2.740 33,708 -0.01(-0.22%)
Oct 10, 2006 2.749 2.749 2.639 2.746 59,387 +0.06(+2.06%)
Oct 09, 2006 2.661 2.795 2.510 2.691 115,809 +0.21(+8.50%)
Oct 06, 2006 2.339 2.480 2.339 2.480 3,599 +0.00(+0.12%)
Oct 05, 2006 2.403 2.480 2.388 2.477 13,522 +0.07(+3.06%)
Oct 04, 2006 2.480 2.480 2.356 2.403 8,655 -0.04(-1.63%)
Oct 03, 2006 2.403 2.510 2.388 2.443 11,115 +0.07(+2.97%)
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.