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 (%)
Feb 28, 2007 3.851 3.888 3.833 3.840 64,692 -0.06(-1.62%)
Feb 27, 2007 3.989 4.130 3.860 3.903 64,731 -0.15(-3.63%)
Feb 26, 2007 4.118 4.150 3.986 4.050 44,638 -0.05(-1.27%)
Feb 23, 2007 4.139 4.221 3.986 4.103 78,575 -0.13(-3.04%)
Feb 22, 2007 4.201 4.231 4.139 4.231 34,557 +0.02(+0.58%)
Feb 21, 2007 4.231 4.329 4.207 4.207 18,407 -0.04(-0.88%)
Feb 20, 2007 4.345 4.351 4.231 4.244 49,148 -0.05(-1.13%)
Feb 16, 2007 4.431 4.431 4.293 4.293 25,079 -0.18(-3.98%)
Feb 15, 2007 4.599 4.599 4.453 4.471 62,585 +0.02(+0.43%)
Feb 14, 2007 4.379 4.593 4.277 4.452 41,882 +0.17(+3.92%)
Feb 13, 2007 4.247 4.363 4.247 4.283 39,005 +0.08(+1.90%)
Feb 12, 2007 4.195 4.247 4.170 4.204 46,363 -0.11(-2.56%)
Feb 09, 2007 4.149 4.369 4.069 4.314 76,844 +0.14(+3.30%)
Feb 08, 2007 4.204 4.262 4.109 4.176 115,386 -0.09(-2.01%)
Feb 07, 2007 4.446 4.464 4.216 4.262 117,298 -0.21(-4.79%)
Feb 06, 2007 4.716 4.716 4.477 4.477 102,716 -0.18(-3.82%)
Feb 05, 2007 4.753 4.753 4.605 4.654 36,784 +0.09(+1.88%)
Feb 02, 2007 4.523 4.676 4.517 4.569 59,017 +0.03(+0.74%)
Feb 01, 2007 4.599 4.599 4.517 4.535 61,636 -0.02(-0.40%)
Jan 31, 2007 4.700 4.700 4.507 4.553 108,531 -0.18(-3.82%)
Jan 30, 2007 4.906 4.906 4.679 4.734 64,832 -0.00(-0.06%)
Jan 29, 2007 4.602 4.756 4.602 4.737 85,695 +0.13(+2.93%)
Jan 26, 2007 4.599 4.854 4.599 4.602 131,974 -0.26(-5.30%)
Jan 25, 2007 5.133 5.133 4.777 4.860 106,685 -0.13(-2.58%)
Jan 24, 2007 4.937 5.157 4.937 4.989 142,697 +0.08(+1.62%)
Jan 23, 2007 5.458 5.458 4.802 4.909 314,561 -0.43(-7.99%)
Jan 22, 2007 5.446 5.446 5.136 5.335 229,426 +0.30(+6.03%)
Jan 19, 2007 5.136 5.136 4.768 5.032 137,675 +0.25(+5.26%)
Jan 18, 2007 5.357 5.519 4.599 4.780 340,257 -0.45(-8.67%)
Jan 17, 2007 4.722 5.366 4.630 5.234 527,234 +0.63(+13.69%)
Jan 16, 2007 4.385 4.762 4.221 4.604 361,270 +0.76(+19.82%)
Jan 12, 2007 3.762 3.906 3.762 3.842 34,231 +0.04(+1.05%)
Jan 11, 2007 3.679 3.825 3.679 3.802 81,866 +0.05(+1.22%)
Jan 10, 2007 3.971 3.971 3.679 3.756 61,962 -0.10(-2.53%)
Jan 09, 2007 3.962 3.986 3.759 3.853 97,733 +0.03(+0.86%)
Jan 08, 2007 4.201 4.201 3.808 3.820 199,875 -0.48(-11.06%)
Jan 05, 2007 4.691 4.780 4.201 4.296 196,066 -0.45(-9.50%)
Jan 04, 2007 4.676 4.783 4.633 4.746 80,584 -0.03(-0.58%)
Jan 03, 2007 4.845 4.975 4.676 4.774 131,178 -0.13(-2.58%)
Dec 29, 2006 4.676 4.921 4.645 4.900 134,847 +0.14(+3.04%)
Dec 28, 2006 4.955 4.983 4.716 4.756 66,893 -0.23(-4.55%)
Dec 27, 2006 4.891 4.983 4.863 4.983 124,411 +0.15(+3.17%)
Dec 26, 2006 4.624 4.891 4.615 4.829 152,856 +0.24(+5.23%)
Dec 22, 2006 4.737 4.737 4.464 4.589 55,152 +0.10(+2.24%)
Dec 21, 2006 4.753 4.753 4.453 4.489 36,889 +0.02(+0.48%)
Dec 20, 2006 4.599 4.599 4.372 4.467 65,794 -0.02(-0.55%)
Dec 19, 2006 4.477 4.599 4.477 4.492 54,693 -0.08(-1.68%)
Dec 18, 2006 4.891 4.891 4.464 4.569 116,926 -0.01(-0.13%)
Dec 15, 2006 4.342 4.645 4.161 4.575 219,747 +0.27(+6.27%)
Dec 14, 2006 4.753 4.753 4.293 4.305 193,385 -0.32(-6.90%)
Dec 13, 2006 4.829 4.900 4.624 4.624 154,236 -0.33(-6.63%)
Dec 12, 2006 4.983 5.163 4.820 4.952 241,304 +0.21(+4.33%)
Dec 11, 2006 4.667 4.900 4.495 4.746 85,689 +0.24(+5.31%)
Dec 08, 2006 4.605 4.624 3.986 4.507 204,862 -0.29(-6.01%)
Dec 07, 2006 4.906 4.906 4.707 4.796 158,313 -0.13(-2.68%)
Dec 06, 2006 4.976 4.976 4.753 4.927 178,089 +0.22(+4.69%)
Dec 05, 2006 4.354 5.084 4.247 4.707 487,201 +0.44(+10.43%)
Dec 04, 2006 4.415 4.415 3.968 4.262 178,047 +0.56(+15.14%)
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.