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

Herzfeld Caribbean (NQ: CUBA )

2.360 -0.155 (-6.16%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 3, 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 4.221 4.279 4.120 4.279 53,740 +0.06(+1.37%)
Aug 30, 2007 4.123 4.221 4.108 4.221 23,607 +0.07(+1.62%)
Aug 29, 2007 4.197 4.198 4.079 4.154 11,495 -0.10(-2.27%)
Aug 28, 2007 4.131 4.308 4.131 4.250 32,331 +0.04(+1.03%)
Aug 27, 2007 4.352 4.352 3.992 4.207 63,857 -0.02(-0.39%)
Aug 24, 2007 3.844 4.352 3.786 4.223 125,167 +0.35(+9.12%)
Aug 23, 2007 3.844 3.870 3.844 3.870 4,274 +0.02(+0.45%)
Aug 22, 2007 4.009 4.009 3.847 3.853 15,966 -0.01(-0.23%)
Aug 21, 2007 3.818 4.018 3.786 3.861 19,512 -0.07(-1.77%)
Aug 20, 2007 3.815 3.931 3.815 3.931 12,439 +0.07(+1.80%)
Aug 17, 2007 4.033 4.033 3.699 3.861 27,930 +0.12(+3.18%)
Aug 16, 2007 3.917 3.917 3.699 3.743 26,968 -0.10(-2.64%)
Aug 15, 2007 3.864 3.871 3.844 3.844 7,648 -0.12(-2.93%)
Aug 14, 2007 4.033 4.033 3.893 3.960 9,503 -0.07(-1.73%)
Aug 13, 2007 3.864 4.030 3.777 4.030 44,489 +0.08(+1.91%)
Aug 10, 2007 4.134 4.134 3.801 3.954 41,679 -0.18(-4.35%)
Aug 09, 2007 3.914 4.329 3.873 4.134 64,384 +0.15(+3.71%)
Aug 08, 2007 4.062 4.062 3.850 3.986 11,005 +0.11(+2.77%)
Aug 07, 2007 3.774 3.879 3.774 3.879 8,682 +0.05(+1.21%)
Aug 06, 2007 4.062 4.062 3.780 3.832 19,237 -0.09(-2.29%)
Aug 03, 2007 3.922 4.012 3.873 3.922 18,944 -0.00(-0.07%)
Aug 02, 2007 3.864 3.925 3.818 3.925 13,191 +0.11(+2.81%)
Aug 01, 2007 3.820 3.866 3.818 3.818 17,686 -0.14(-3.52%)
Jul 31, 2007 4.033 4.033 3.832 3.957 50,934 -0.07(-1.66%)
Jul 30, 2007 3.928 4.050 3.847 4.024 33,421 +0.03(+0.65%)
Jul 27, 2007 3.824 4.015 3.801 3.998 15,776 +0.15(+4.00%)
Jul 26, 2007 4.004 4.021 3.772 3.844 31,125 -0.03(-0.82%)
Jul 25, 2007 3.806 3.931 3.786 3.876 41,166 +0.03(+0.91%)
Jul 24, 2007 3.960 4.062 3.774 3.841 70,216 -0.19(-4.75%)
Jul 23, 2007 4.201 4.201 4.033 4.033 57,425 -0.03(-0.71%)
Jul 20, 2007 4.175 4.175 4.035 4.062 15,941 -0.09(-2.10%)
Jul 19, 2007 4.175 4.175 4.066 4.149 21,860 +0.03(+0.70%)
Jul 18, 2007 4.053 4.120 4.053 4.120 12,336 +0.04(+1.05%)
Jul 17, 2007 4.114 4.117 4.067 4.077 13,277 -0.04(-0.90%)
Jul 16, 2007 4.114 4.114 4.096 4.114 17,420 -0.00(-0.00%)
Jul 13, 2007 4.062 4.117 4.062 4.114 20,708 +0.01(+0.28%)
Jul 12, 2007 4.123 4.140 4.070 4.102 34,451 -0.03(-0.63%)
Jul 11, 2007 4.227 4.227 4.123 4.128 19,819 -0.08(-1.79%)
Jul 10, 2007 4.096 4.236 4.065 4.204 31,780 +0.05(+1.25%)
Jul 09, 2007 4.001 4.198 3.993 4.152 27,871 +0.22(+5.54%)
Jul 06, 2007 3.786 3.975 3.786 3.934 20,319 +0.11(+2.81%)
Jul 05, 2007 3.830 3.830 3.801 3.827 21,753 -0.00(-0.08%)
Jul 03, 2007 4.001 4.001 3.801 3.830 13,949 +0.01(+0.38%)
Jul 02, 2007 3.928 4.001 3.815 3.815 20,705 -0.13(-3.21%)
Jun 29, 2007 4.041 4.041 3.902 3.942 41,755 -0.16(-3.99%)
Jun 28, 2007 4.091 4.105 4.091 4.105 2,412 +0.01(+0.35%)
Jun 27, 2007 4.120 4.120 4.062 4.091 22,208 -0.07(-1.67%)
Jun 26, 2007 4.192 4.192 4.125 4.160 22,811 +0.03(+0.74%)
Jun 25, 2007 4.207 4.207 4.091 4.130 43,692 +0.01(+0.31%)
Jun 22, 2007 4.027 4.117 4.024 4.117 43,899 +0.10(+2.45%)
Jun 21, 2007 4.015 4.027 3.917 4.018 21,550 +0.00(+0.07%)
Jun 20, 2007 4.002 4.018 3.970 4.015 8,617 +0.01(+0.29%)
Jun 19, 2007 3.975 4.017 3.946 4.004 31,366 +0.14(+3.53%)
Jun 18, 2007 3.957 3.957 3.821 3.867 37,226 -0.02(-0.45%)
Jun 15, 2007 3.975 3.975 3.803 3.885 27,919 -0.05(-1.18%)
Jun 14, 2007 3.972 3.972 3.861 3.931 31,711 -0.02(-0.51%)
Jun 13, 2007 3.850 3.975 3.783 3.951 36,192 +0.08(+1.95%)
Jun 12, 2007 3.908 3.908 3.653 3.876 69,627 +0.03(+0.75%)
Jun 11, 2007 4.067 4.067 3.792 3.847 55,495 +0.07(+1.77%)
Jun 08, 2007 3.975 3.975 3.600 3.780 53,513 +0.16(+4.29%)
Jun 07, 2007 3.667 3.667 3.574 3.625 34,341 -0.13(-3.37%)
Jun 06, 2007 3.665 3.783 3.665 3.751 8,027 +0.02(+0.54%)
Jun 05, 2007 3.644 4.018 3.568 3.731 53,071 +0.16(+4.55%)
Jun 04, 2007 3.576 3.597 3.568 3.568 8,910 -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.