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

Herzfeld Caribbean (NQ: CUBA )

2.470 -0.010 (-0.40%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 21, 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 (%)
May 31, 2007 3.710 3.750 3.710 3.738 27,204 -0.00(-0.08%)
May 30, 2007 3.877 3.877 3.725 3.741 12,295 +0.02(+0.42%)
May 29, 2007 3.803 3.826 3.725 3.725 28,830 -0.13(-3.30%)
May 25, 2007 3.837 3.880 3.834 3.852 3,865 +0.06(+1.64%)
May 24, 2007 4.005 4.005 3.775 3.790 33,985 -0.11(-2.79%)
May 23, 2007 3.843 3.899 3.818 3.899 19,940 +0.06(+1.45%)
May 22, 2007 3.944 3.958 3.825 3.843 23,287 -0.13(-3.28%)
May 21, 2007 4.036 4.036 3.818 3.974 43,236 -0.11(-2.74%)
May 18, 2007 4.020 4.091 3.998 4.085 20,903 +0.07(+1.83%)
May 17, 2007 4.029 4.029 3.944 4.012 19,672 +0.12(+2.98%)
May 16, 2007 3.942 4.005 3.896 3.896 59,192 -0.11(-2.71%)
May 15, 2007 4.029 4.036 3.989 4.005 15,848 +0.05(+1.20%)
May 14, 2007 4.095 4.098 3.942 3.957 20,056 -0.01(-0.34%)
May 11, 2007 4.042 4.042 3.880 3.970 47,791 -0.10(-2.37%)
May 10, 2007 3.980 4.073 3.980 4.067 25,922 +0.01(+0.31%)
May 09, 2007 4.160 4.181 3.924 4.054 68,508 +0.06(+1.56%)
May 08, 2007 4.334 4.408 3.821 3.992 147,202 -0.34(-7.81%)
May 07, 2007 4.424 4.501 4.287 4.330 82,247 -0.09(-2.11%)
May 04, 2007 4.036 4.439 4.036 4.424 147,076 +0.42(+10.47%)
May 03, 2007 3.918 4.036 3.918 4.005 65,563 +0.09(+2.38%)
May 02, 2007 4.036 4.036 3.880 3.911 102,609 +0.01(+0.32%)
May 01, 2007 3.455 3.958 3.455 3.899 114,070 +0.41(+11.84%)
Apr 30, 2007 3.530 3.570 3.474 3.486 41,532 -0.12(-3.27%)
Apr 27, 2007 3.511 3.641 3.508 3.604 20,039 +0.07(+2.00%)
Apr 26, 2007 3.508 3.570 3.508 3.533 12,888 +0.01(+0.28%)
Apr 25, 2007 3.489 3.617 3.489 3.523 13,159 +0.10(+2.90%)
Apr 24, 2007 3.415 3.489 3.415 3.424 4,989 -0.00(-0.04%)
Apr 23, 2007 3.489 3.520 3.415 3.425 21,776 -0.05(-1.39%)
Apr 20, 2007 3.467 3.536 3.467 3.474 47,005 +0.05(+1.36%)
Apr 19, 2007 3.446 3.446 3.420 3.427 4,532 -0.02(-0.54%)
Apr 18, 2007 3.464 3.492 3.403 3.446 12,811 -0.03(-0.80%)
Apr 17, 2007 3.440 3.477 3.353 3.474 18,925 +0.06(+1.65%)
Apr 16, 2007 3.346 3.477 3.346 3.417 25,181 -0.02(-0.56%)
Apr 13, 2007 3.492 3.492 3.346 3.436 13,845 +0.08(+2.41%)
Apr 12, 2007 3.138 3.492 3.138 3.356 34,864 +0.19(+5.98%)
Apr 11, 2007 3.275 3.287 3.135 3.166 62,339 -0.11(-3.32%)
Apr 10, 2007 3.306 3.306 3.215 3.275 37,009 -0.06(-1.77%)
Apr 09, 2007 3.464 3.486 3.325 3.334 58,476 -0.15(-4.36%)
Apr 05, 2007 3.542 3.675 3.477 3.486 47,311 -0.14(-3.85%)
Apr 04, 2007 3.648 3.648 3.542 3.626 28,328 -0.05(-1.27%)
Apr 03, 2007 3.697 3.697 3.620 3.672 17,929 +0.04(+1.11%)
Apr 02, 2007 3.675 3.694 3.632 3.632 9,999 -0.05(-1.27%)
Mar 30, 2007 3.629 3.679 3.629 3.679 24,176 +0.05(+1.37%)
Mar 29, 2007 3.613 3.697 3.613 3.629 6,275 +0.03(+0.78%)
Mar 28, 2007 3.663 3.688 3.601 3.601 27,039 -0.07(-1.78%)
Mar 27, 2007 3.725 3.759 3.663 3.666 28,415 -0.04(-1.01%)
Mar 26, 2007 3.803 3.803 3.703 3.703 62,696 -0.11(-3.01%)
Mar 23, 2007 4.036 4.036 3.815 3.818 19,849 -0.07(-1.76%)
Mar 22, 2007 3.823 3.887 3.823 3.887 4,132 +0.06(+1.46%)
Mar 21, 2007 3.952 3.952 3.756 3.831 9,889 -0.01(-0.32%)
Mar 20, 2007 3.797 3.877 3.796 3.843 12,975 +0.07(+1.89%)
Mar 19, 2007 3.880 4.036 3.734 3.772 51,534 +0.07(+1.77%)
Mar 16, 2007 3.707 3.790 3.703 3.706 11,596 +0.04(+1.01%)
Mar 15, 2007 3.756 3.820 3.666 3.669 15,082 -0.06(-1.58%)
Mar 14, 2007 3.753 3.764 3.648 3.728 8,919 -0.04(-1.05%)
Mar 13, 2007 3.737 3.880 3.759 3.768 46,989 +0.03(+0.83%)
Mar 12, 2007 3.747 3.747 3.666 3.737 30,557 +0.12(+3.33%)
Mar 09, 2007 3.601 3.682 3.601 3.617 11,120 +0.01(+0.34%)
Mar 08, 2007 3.644 3.664 3.579 3.604 41,629 +0.05(+1.49%)
Mar 07, 2007 3.607 3.648 3.545 3.551 35,064 -0.01(-0.17%)
Mar 06, 2007 3.648 3.648 3.493 3.558 25,619 +0.10(+2.78%)
Mar 05, 2007 3.638 3.684 3.415 3.461 142,080 -0.28(-7.47%)
Mar 02, 2007 3.756 3.834 3.725 3.741 83,947 -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.