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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jun 29, 2007 4.265 4.265 4.118 4.159 39,567 -0.17(-3.99%)
Jun 28, 2007 4.317 4.332 4.317 4.332 2,286 +0.02(+0.35%)
Jun 27, 2007 4.347 4.347 4.286 4.317 21,044 -0.07(-1.67%)
Jun 26, 2007 4.424 4.424 4.354 4.390 21,616 +0.03(+0.74%)
Jun 25, 2007 4.439 4.439 4.317 4.358 41,403 +0.01(+0.31%)
Jun 22, 2007 4.249 4.344 4.246 4.344 41,599 +0.10(+2.45%)
Jun 21, 2007 4.237 4.249 4.133 4.240 20,420 +0.00(+0.07%)
Jun 20, 2007 4.223 4.240 4.190 4.237 8,165 +0.01(+0.29%)
Jun 19, 2007 4.194 4.239 4.164 4.225 29,723 +0.14(+3.53%)
Jun 18, 2007 4.176 4.176 4.032 4.081 35,275 -0.02(-0.45%)
Jun 15, 2007 4.194 4.194 4.014 4.099 26,456 -0.05(-1.18%)
Jun 14, 2007 4.191 4.191 4.075 4.148 30,049 -0.02(-0.51%)
Jun 13, 2007 4.063 4.194 3.992 4.170 34,295 +0.08(+1.95%)
Jun 12, 2007 4.124 4.124 3.855 4.090 65,978 +0.03(+0.75%)
Jun 11, 2007 4.292 4.292 4.001 4.060 52,587 +0.07(+1.76%)
Jun 08, 2007 4.194 4.194 3.799 3.989 50,708 +0.16(+4.29%)
Jun 07, 2007 3.870 3.870 3.772 3.825 32,541 -0.13(-3.37%)
Jun 06, 2007 3.868 3.992 3.868 3.959 7,607 +0.02(+0.54%)
Jun 05, 2007 3.845 4.240 3.766 3.937 50,290 +0.17(+4.55%)
Jun 04, 2007 3.774 3.796 3.766 3.766 8,443 -0.06(-1.60%)
Jun 01, 2007 3.746 3.827 3.689 3.827 13,489 +0.14(+3.82%)
May 31, 2007 3.659 3.698 3.659 3.686 27,583 -0.00(-0.08%)
May 30, 2007 3.824 3.824 3.674 3.689 12,467 +0.02(+0.42%)
May 29, 2007 3.750 3.773 3.674 3.674 29,233 -0.13(-3.30%)
May 25, 2007 3.784 3.827 3.781 3.799 3,919 +0.06(+1.64%)
May 24, 2007 3.949 3.949 3.723 3.738 34,459 -0.11(-2.79%)
May 23, 2007 3.790 3.845 3.766 3.845 20,218 +0.06(+1.45%)
May 22, 2007 3.889 3.904 3.772 3.790 23,611 -0.13(-3.28%)
May 21, 2007 3.980 3.980 3.766 3.919 43,840 -0.11(-2.74%)
May 18, 2007 3.965 4.035 3.943 4.029 21,194 +0.07(+1.83%)
May 17, 2007 3.974 3.974 3.889 3.957 19,947 +0.11(+2.98%)
May 16, 2007 3.888 3.949 3.842 3.842 60,017 -0.11(-2.71%)
May 15, 2007 3.974 3.980 3.934 3.949 16,070 +0.05(+1.20%)
May 14, 2007 4.038 4.041 3.888 3.903 20,335 -0.01(-0.34%)
May 11, 2007 3.986 3.986 3.827 3.916 48,458 -0.09(-2.37%)
May 10, 2007 3.925 4.017 3.925 4.011 26,283 +0.01(+0.31%)
May 09, 2007 4.103 4.124 3.870 3.998 69,463 +0.06(+1.56%)
May 08, 2007 4.274 4.347 3.769 3.937 149,255 -0.33(-7.81%)
May 07, 2007 4.363 4.439 4.228 4.271 83,394 -0.09(-2.11%)
May 04, 2007 3.980 4.378 3.980 4.363 149,128 +0.41(+10.47%)
May 03, 2007 3.864 3.980 3.864 3.949 66,478 +0.09(+2.38%)
May 02, 2007 3.980 3.980 3.827 3.858 104,040 +0.01(+0.32%)
May 01, 2007 3.408 3.904 3.408 3.845 115,662 +0.41(+11.84%)
Apr 30, 2007 3.481 3.521 3.426 3.438 42,112 -0.12(-3.27%)
Apr 27, 2007 3.463 3.591 3.460 3.554 20,319 +0.07(+2.00%)
Apr 26, 2007 3.460 3.521 3.460 3.485 13,068 +0.01(+0.28%)
Apr 25, 2007 3.441 3.567 3.441 3.475 13,342 +0.10(+2.90%)
Apr 24, 2007 3.368 3.441 3.368 3.377 5,059 -0.00(-0.04%)
Apr 23, 2007 3.441 3.472 3.368 3.378 22,080 -0.05(-1.39%)
Apr 20, 2007 3.419 3.487 3.419 3.426 47,661 +0.05(+1.36%)
Apr 19, 2007 3.398 3.398 3.373 3.380 4,595 -0.02(-0.54%)
Apr 18, 2007 3.417 3.444 3.356 3.398 12,989 -0.03(-0.80%)
Apr 17, 2007 3.392 3.429 3.307 3.426 19,189 +0.06(+1.65%)
Apr 16, 2007 3.300 3.429 3.300 3.370 25,532 -0.02(-0.56%)
Apr 13, 2007 3.444 3.444 3.300 3.389 14,038 +0.08(+2.41%)
Apr 12, 2007 3.095 3.444 3.095 3.310 35,350 +0.19(+5.98%)
Apr 11, 2007 3.230 3.242 3.092 3.123 63,209 -0.11(-3.32%)
Apr 10, 2007 3.261 3.261 3.170 3.230 37,526 -0.06(-1.77%)
Apr 09, 2007 3.417 3.439 3.279 3.288 59,292 -0.15(-4.36%)
Apr 05, 2007 3.493 3.625 3.429 3.438 47,971 -0.14(-3.85%)
Apr 04, 2007 3.597 3.597 3.493 3.576 28,723 -0.05(-1.27%)
Apr 03, 2007 3.646 3.646 3.570 3.622 18,180 +0.04(+1.11%)
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.