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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 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 (%)
Dec 31, 2007 2.462 2.514 2.453 2.463 38,392 +0.01(+0.43%)
Dec 28, 2007 2.487 2.530 2.453 2.453 78,686 -0.03(-1.36%)
Dec 27, 2007 2.508 2.511 2.453 2.487 40,848 +0.00(+0.12%)
Dec 26, 2007 2.487 2.532 2.453 2.484 89,824 -0.05(-1.82%)
Dec 24, 2007 2.585 2.585 2.481 2.530 70,575 +0.01(+0.49%)
Dec 21, 2007 2.499 2.585 2.499 2.517 52,273 +0.03(+1.23%)
Dec 20, 2007 2.514 2.545 2.453 2.487 54,057 -0.03(-1.22%)
Dec 19, 2007 2.603 2.603 2.514 2.517 110,631 -0.01(-0.49%)
Dec 18, 2007 2.576 2.643 2.502 2.530 251,340 +0.07(+2.74%)
Dec 17, 2007 2.508 2.523 2.407 2.462 80,829 -0.02(-0.62%)
Dec 14, 2007 2.499 2.588 2.459 2.477 42,697 +0.01(+0.37%)
Dec 13, 2007 2.459 2.557 2.453 2.468 129,107 -0.05(-1.83%)
Dec 12, 2007 2.637 2.637 2.484 2.514 133,608 -0.09(-3.42%)
Dec 11, 2007 2.668 2.668 2.551 2.603 120,031 +0.01(+0.47%)
Dec 10, 2007 2.625 2.665 2.591 2.591 288,402 -0.38(-12.89%)
Dec 07, 2007 3.014 3.014 2.944 2.974 372,900 -0.01(-0.21%)
Dec 06, 2007 2.928 2.990 2.928 2.980 109,663 +0.02(+0.73%)
Dec 05, 2007 2.997 3.002 2.944 2.959 61,391 -0.02(-0.72%)
Dec 04, 2007 3.011 3.011 2.951 2.980 109,014 +0.02(+0.73%)
Dec 03, 2007 2.968 3.051 2.882 2.959 171,919 +0.05(+1.58%)
Nov 30, 2007 2.959 2.990 2.901 2.913 124,968 -0.03(-1.04%)
Nov 29, 2007 2.956 2.990 2.937 2.944 34,580 +0.02(+0.52%)
Nov 28, 2007 2.944 3.042 2.928 2.928 440,137 -0.01(-0.21%)
Nov 27, 2007 2.983 2.983 2.921 2.934 43,444 +0.02(+0.84%)
Nov 26, 2007 2.944 3.026 2.901 2.910 218,393 +0.12(+4.29%)
Nov 23, 2007 2.858 2.858 2.790 2.790 8,642 +0.01(+0.44%)
Nov 21, 2007 2.824 2.891 2.772 2.778 36,011 -0.03(-0.98%)
Nov 20, 2007 2.894 2.928 2.787 2.806 290,205 -0.06(-2.03%)
Nov 19, 2007 2.925 2.925 2.858 2.864 48,255 +0.02(+0.86%)
Nov 16, 2007 2.824 2.910 2.787 2.839 36,357 +0.01(+0.43%)
Nov 15, 2007 2.852 2.925 2.827 2.827 54,112 -0.06(-1.91%)
Nov 14, 2007 2.928 2.928 2.864 2.882 68,133 +0.01(+0.43%)
Nov 13, 2007 2.913 2.928 2.861 2.870 189,566 -0.03(-1.06%)
Nov 12, 2007 2.907 2.907 2.784 2.901 140,473 +0.13(+4.65%)
Nov 09, 2007 2.839 2.839 2.769 2.772 182,290 -0.05(-1.74%)
Nov 08, 2007 2.876 2.944 2.763 2.821 218,498 -0.04(-1.29%)
Nov 07, 2007 3.051 3.051 2.836 2.858 271,012 -0.21(-6.71%)
Nov 06, 2007 3.063 3.078 3.013 3.063 681,278 +0.00(+0.00%)
Nov 05, 2007 3.112 3.112 3.027 3.063 196,813 -0.05(-1.52%)
Nov 02, 2007 3.403 3.403 3.066 3.110 397,935 -0.32(-9.35%)
Nov 01, 2007 3.542 3.564 3.431 3.431 43,685 -0.15(-4.20%)
Oct 31, 2007 3.676 3.676 3.578 3.581 22,301 -0.06(-1.77%)
Oct 30, 2007 3.649 3.649 3.587 3.646 72,891 +0.10(+2.68%)
Oct 29, 2007 3.741 3.741 3.545 3.551 65,527 -0.20(-5.39%)
Oct 26, 2007 3.894 3.894 3.532 3.753 71,061 +0.00(+0.00%)
Oct 25, 2007 3.762 3.833 3.560 3.753 84,632 +0.10(+2.79%)
Oct 24, 2007 3.456 3.673 3.456 3.651 61,985 +0.13(+3.73%)
Oct 23, 2007 3.419 3.526 3.373 3.520 80,604 +0.09(+2.50%)
Oct 22, 2007 3.284 3.434 3.158 3.434 74,685 +0.13(+3.99%)
Oct 19, 2007 3.431 3.465 3.220 3.302 60,687 -0.16(-4.69%)
Oct 18, 2007 3.704 3.704 3.391 3.465 112,856 -0.21(-5.82%)
Oct 17, 2007 3.738 3.741 3.679 3.679 50,485 -0.03(-0.85%)
Oct 16, 2007 3.894 3.894 3.711 3.711 38,696 -0.20(-5.01%)
Oct 15, 2007 3.986 3.986 3.894 3.906 36,572 -0.13(-3.19%)
Oct 12, 2007 3.848 4.139 3.848 4.035 50,795 +0.17(+4.53%)
Oct 11, 2007 3.845 3.974 3.833 3.860 48,904 -0.11(-2.70%)
Oct 10, 2007 3.986 3.991 3.955 3.968 44,765 -0.02(-0.46%)
Oct 09, 2007 4.004 4.004 3.986 3.986 19,962 -0.02(-0.41%)
Oct 08, 2007 4.004 4.004 3.986 4.003 23,031 -0.00(-0.12%)
Oct 05, 2007 4.032 4.060 4.004 4.008 55,726 -0.00(-0.12%)
Oct 04, 2007 4.008 4.032 4.004 4.012 34,485 -0.01(-0.26%)
Oct 03, 2007 4.001 4.030 4.001 4.023 25,839 +0.02(+0.46%)
Oct 02, 2007 4.042 4.042 4.001 4.004 53,368 -0.04(-0.94%)
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.