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 (%)
Jul 31, 2007 4.262 4.262 4.050 4.182 48,193 -0.07(-1.66%)
Jul 30, 2007 4.152 4.280 4.066 4.253 31,622 +0.03(+0.65%)
Jul 27, 2007 4.041 4.244 4.017 4.225 14,927 +0.16(+4.00%)
Jul 26, 2007 4.231 4.250 3.986 4.063 29,450 -0.03(-0.82%)
Jul 25, 2007 4.023 4.155 4.001 4.096 38,950 +0.04(+0.91%)
Jul 24, 2007 4.185 4.293 3.989 4.060 66,437 -0.20(-4.75%)
Jul 23, 2007 4.440 4.440 4.262 4.262 54,334 -0.03(-0.71%)
Jul 20, 2007 4.412 4.412 4.264 4.293 15,083 -0.09(-2.10%)
Jul 19, 2007 4.412 4.412 4.298 4.385 20,683 +0.03(+0.70%)
Jul 18, 2007 4.283 4.354 4.283 4.354 11,672 +0.05(+1.05%)
Jul 17, 2007 4.348 4.351 4.299 4.309 12,562 -0.04(-0.90%)
Jul 16, 2007 4.348 4.348 4.329 4.348 16,482 -0.00(-0.00%)
Jul 13, 2007 4.293 4.351 4.293 4.348 19,594 +0.01(+0.28%)
Jul 12, 2007 4.357 4.375 4.302 4.336 32,597 -0.03(-0.63%)
Jul 11, 2007 4.467 4.467 4.357 4.363 18,752 -0.08(-1.79%)
Jul 10, 2007 4.329 4.477 4.296 4.443 30,069 +0.05(+1.25%)
Jul 09, 2007 4.228 4.437 4.220 4.388 26,371 +0.23(+5.54%)
Jul 06, 2007 4.001 4.201 4.001 4.158 19,225 +0.11(+2.81%)
Jul 05, 2007 4.047 4.047 4.017 4.044 20,582 -0.00(-0.08%)
Jul 03, 2007 4.228 4.228 4.017 4.047 13,198 +0.02(+0.38%)
Jul 02, 2007 4.152 4.228 4.032 4.032 19,590 -0.13(-3.21%)
Jun 29, 2007 4.271 4.271 4.124 4.166 39,508 -0.17(-3.99%)
Jun 28, 2007 4.323 4.339 4.323 4.339 2,282 +0.02(+0.35%)
Jun 27, 2007 4.354 4.354 4.293 4.323 21,012 -0.07(-1.67%)
Jun 26, 2007 4.431 4.431 4.360 4.397 21,583 +0.03(+0.74%)
Jun 25, 2007 4.446 4.446 4.323 4.364 41,341 +0.01(+0.31%)
Jun 22, 2007 4.256 4.351 4.253 4.351 41,536 +0.10(+2.45%)
Jun 21, 2007 4.244 4.256 4.139 4.247 20,390 +0.00(+0.07%)
Jun 20, 2007 4.230 4.247 4.196 4.244 8,153 +0.01(+0.29%)
Jun 19, 2007 4.201 4.245 4.170 4.231 29,678 +0.14(+3.53%)
Jun 18, 2007 4.182 4.182 4.038 4.087 35,222 -0.02(-0.45%)
Jun 15, 2007 4.201 4.201 4.020 4.106 26,417 -0.05(-1.18%)
Jun 14, 2007 4.198 4.198 4.081 4.155 30,004 -0.02(-0.51%)
Jun 13, 2007 4.069 4.201 3.998 4.176 34,244 +0.08(+1.95%)
Jun 12, 2007 4.130 4.130 3.860 4.096 65,879 +0.03(+0.75%)
Jun 11, 2007 4.299 4.299 4.008 4.066 52,507 +0.07(+1.77%)
Jun 08, 2007 4.201 4.201 3.805 3.995 50,632 +0.16(+4.29%)
Jun 07, 2007 3.876 3.876 3.778 3.831 32,492 -0.13(-3.37%)
Jun 06, 2007 3.874 3.998 3.874 3.965 7,595 +0.02(+0.54%)
Jun 05, 2007 3.851 4.247 3.771 3.943 50,215 +0.17(+4.55%)
Jun 04, 2007 3.780 3.802 3.771 3.771 8,430 -0.06(-1.60%)
Jun 01, 2007 3.751 3.833 3.695 3.833 13,469 +0.14(+3.82%)
May 31, 2007 3.664 3.704 3.664 3.692 27,542 -0.00(-0.08%)
May 30, 2007 3.830 3.830 3.679 3.695 12,448 +0.02(+0.42%)
May 29, 2007 3.756 3.779 3.679 3.679 29,189 -0.13(-3.30%)
May 25, 2007 3.790 3.833 3.787 3.805 3,913 +0.06(+1.64%)
May 24, 2007 3.955 3.955 3.728 3.744 34,407 -0.11(-2.79%)
May 23, 2007 3.796 3.851 3.771 3.851 20,187 +0.06(+1.45%)
May 22, 2007 3.895 3.909 3.778 3.796 23,576 -0.13(-3.28%)
May 21, 2007 3.986 3.986 3.771 3.925 43,773 -0.11(-2.74%)
May 18, 2007 3.971 4.041 3.949 4.035 21,162 +0.07(+1.83%)
May 17, 2007 3.980 3.980 3.895 3.963 19,917 +0.11(+2.98%)
May 16, 2007 3.894 3.955 3.848 3.848 59,927 -0.11(-2.71%)
May 15, 2007 3.980 3.986 3.940 3.955 16,045 +0.05(+1.20%)
May 14, 2007 4.044 4.047 3.894 3.908 20,305 -0.01(-0.34%)
May 11, 2007 3.992 3.992 3.833 3.922 48,385 -0.10(-2.37%)
May 10, 2007 3.931 4.023 3.931 4.017 26,244 +0.01(+0.31%)
May 09, 2007 4.109 4.130 3.876 4.004 69,359 +0.06(+1.56%)
May 08, 2007 4.280 4.354 3.775 3.943 149,031 -0.33(-7.81%)
May 07, 2007 4.369 4.446 4.234 4.277 83,269 -0.09(-2.11%)
May 04, 2007 3.986 4.385 3.986 4.369 148,903 +0.41(+10.47%)
May 03, 2007 3.870 3.986 3.870 3.955 66,378 +0.09(+2.38%)
May 02, 2007 3.986 3.986 3.833 3.863 103,884 +0.01(+0.32%)
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.