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

Herzfeld Caribbean (NQ: CUBA )

2.290 -0.020 (-0.87%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 14, 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 (%)
Mar 30, 2007 3.386 3.433 3.386 3.433 25,907 +0.05(+1.37%)
Mar 29, 2007 3.372 3.450 3.372 3.386 6,724 +0.03(+0.78%)
Mar 28, 2007 3.418 3.441 3.360 3.360 28,976 -0.06(-1.78%)
Mar 27, 2007 3.476 3.508 3.418 3.421 30,450 -0.03(-1.01%)
Mar 26, 2007 3.549 3.549 3.456 3.456 67,188 -0.11(-3.01%)
Mar 23, 2007 3.766 3.766 3.560 3.563 21,271 -0.06(-1.76%)
Mar 22, 2007 3.568 3.627 3.568 3.627 4,429 +0.05(+1.46%)
Mar 21, 2007 3.688 3.688 3.505 3.575 10,597 -0.01(-0.32%)
Mar 20, 2007 3.544 3.618 3.542 3.586 13,905 +0.07(+1.89%)
Mar 19, 2007 3.621 3.766 3.485 3.520 55,226 +0.06(+1.77%)
Mar 16, 2007 3.459 3.537 3.456 3.458 12,427 +0.03(+1.01%)
Mar 15, 2007 3.505 3.564 3.421 3.424 16,162 -0.06(-1.58%)
Mar 14, 2007 3.502 3.513 3.404 3.479 9,558 -0.04(-1.05%)
Mar 13, 2007 3.487 3.621 3.508 3.516 50,355 +0.03(+0.83%)
Mar 12, 2007 3.496 3.496 3.421 3.487 32,746 +0.11(+3.33%)
Mar 09, 2007 3.360 3.436 3.360 3.375 11,916 +0.01(+0.34%)
Mar 08, 2007 3.401 3.419 3.340 3.363 44,611 +0.05(+1.49%)
Mar 07, 2007 3.366 3.404 3.308 3.314 37,576 -0.01(-0.17%)
Mar 06, 2007 3.404 3.404 3.260 3.320 27,454 +0.09(+2.78%)
Mar 05, 2007 3.395 3.438 3.186 3.230 152,258 -0.26(-7.47%)
Mar 02, 2007 3.505 3.578 3.476 3.491 89,961 -0.06(-1.60%)
Mar 01, 2007 3.621 3.621 3.547 3.547 39,416 -0.08(-2.21%)
Feb 28, 2007 3.638 3.673 3.621 3.628 68,475 -0.06(-1.62%)
Feb 27, 2007 3.769 3.902 3.647 3.688 68,517 -0.14(-3.63%)
Feb 26, 2007 3.890 3.921 3.766 3.827 47,248 -0.05(-1.27%)
Feb 23, 2007 3.911 3.987 3.766 3.876 83,171 -0.12(-3.04%)
Feb 22, 2007 3.969 3.998 3.911 3.998 36,578 +0.02(+0.58%)
Feb 21, 2007 3.998 4.090 3.974 3.974 19,483 -0.04(-0.88%)
Feb 20, 2007 4.105 4.111 3.998 4.010 52,023 -0.05(-1.13%)
Feb 16, 2007 4.186 4.186 4.055 4.055 26,546 -0.17(-3.98%)
Feb 15, 2007 4.345 4.345 4.207 4.224 66,245 +0.02(+0.43%)
Feb 14, 2007 4.137 4.339 4.041 4.206 44,331 +0.16(+3.92%)
Feb 13, 2007 4.012 4.122 4.012 4.047 41,287 +0.08(+1.90%)
Feb 12, 2007 3.963 4.012 3.940 3.971 49,075 -0.10(-2.56%)
Feb 09, 2007 3.919 4.128 3.844 4.076 81,338 +0.13(+3.30%)
Feb 08, 2007 3.971 4.027 3.882 3.945 122,135 -0.08(-2.01%)
Feb 07, 2007 4.200 4.218 3.983 4.027 124,158 -0.20(-4.79%)
Feb 06, 2007 4.455 4.455 4.229 4.229 108,723 -0.17(-3.82%)
Feb 05, 2007 4.490 4.490 4.351 4.397 38,936 +0.08(+1.88%)
Feb 02, 2007 4.273 4.418 4.267 4.316 62,469 +0.03(+0.74%)
Feb 01, 2007 4.345 4.345 4.268 4.284 65,241 -0.02(-0.40%)
Jan 31, 2007 4.441 4.441 4.258 4.302 114,878 -0.17(-3.82%)
Jan 30, 2007 4.635 4.635 4.420 4.473 68,624 -0.00(-0.06%)
Jan 29, 2007 4.348 4.493 4.348 4.476 90,707 +0.13(+2.93%)
Jan 26, 2007 4.345 4.586 4.345 4.348 139,692 -0.24(-5.30%)
Jan 25, 2007 4.849 4.849 4.513 4.591 112,924 -0.12(-2.58%)
Jan 24, 2007 4.664 4.872 4.664 4.713 151,043 +0.08(+1.62%)
Jan 23, 2007 5.156 5.156 4.536 4.638 332,958 -0.40(-7.99%)
Jan 22, 2007 5.145 5.145 4.852 5.040 242,844 +0.29(+6.03%)
Jan 19, 2007 4.852 4.852 4.505 4.754 145,726 +0.24(+5.26%)
Jan 18, 2007 5.061 5.214 4.345 4.516 360,157 -0.43(-8.67%)
Jan 17, 2007 4.461 5.069 4.374 4.945 558,069 +0.60(+13.69%)
Jan 16, 2007 4.142 4.499 3.988 4.349 382,399 +0.72(+19.82%)
Jan 12, 2007 3.554 3.691 3.554 3.630 36,233 +0.04(+1.05%)
Jan 11, 2007 3.476 3.613 3.476 3.592 86,654 +0.04(+1.22%)
Jan 10, 2007 3.751 3.751 3.476 3.549 65,586 -0.09(-2.53%)
Jan 09, 2007 3.743 3.766 3.551 3.641 103,448 +0.03(+0.86%)
Jan 08, 2007 3.969 3.969 3.598 3.609 211,565 -0.45(-11.06%)
Jan 05, 2007 4.432 4.516 3.969 4.058 207,533 -0.43(-9.50%)
Jan 04, 2007 4.418 4.519 4.377 4.484 85,297 -0.03(-0.58%)
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.