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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.050 (+2.04%)
Streaming Delayed Price Updated: 10:31 AM 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 (%)
Apr 30, 2007 3.486 3.526 3.431 3.443 42,048 -0.12(-3.27%)
Apr 27, 2007 3.468 3.597 3.465 3.560 20,288 +0.07(+2.00%)
Apr 26, 2007 3.465 3.526 3.465 3.490 13,048 +0.01(+0.28%)
Apr 25, 2007 3.446 3.572 3.446 3.480 13,322 +0.10(+2.90%)
Apr 24, 2007 3.373 3.446 3.373 3.382 5,051 -0.00(-0.04%)
Apr 23, 2007 3.446 3.477 3.373 3.383 22,046 -0.05(-1.39%)
Apr 20, 2007 3.424 3.492 3.424 3.431 47,589 +0.05(+1.36%)
Apr 19, 2007 3.403 3.403 3.378 3.385 4,588 -0.02(-0.54%)
Apr 18, 2007 3.422 3.449 3.361 3.403 12,970 -0.03(-0.80%)
Apr 17, 2007 3.397 3.434 3.312 3.431 19,160 +0.06(+1.65%)
Apr 16, 2007 3.305 3.434 3.305 3.375 25,494 -0.02(-0.56%)
Apr 13, 2007 3.449 3.449 3.305 3.394 14,017 +0.08(+2.41%)
Apr 12, 2007 3.100 3.449 3.100 3.315 35,297 +0.19(+5.98%)
Apr 11, 2007 3.235 3.247 3.097 3.128 63,113 -0.11(-3.32%)
Apr 10, 2007 3.266 3.266 3.175 3.235 37,469 -0.06(-1.77%)
Apr 09, 2007 3.422 3.444 3.284 3.293 59,203 -0.15(-4.36%)
Apr 05, 2007 3.499 3.630 3.434 3.443 47,899 -0.14(-3.85%)
Apr 04, 2007 3.603 3.603 3.499 3.581 28,680 -0.05(-1.27%)
Apr 03, 2007 3.652 3.652 3.575 3.627 18,152 +0.04(+1.11%)
Apr 02, 2007 3.630 3.649 3.587 3.587 10,123 -0.05(-1.27%)
Mar 30, 2007 3.584 3.633 3.584 3.633 24,476 +0.05(+1.37%)
Mar 29, 2007 3.569 3.652 3.569 3.584 6,353 +0.03(+0.78%)
Mar 28, 2007 3.618 3.643 3.557 3.557 27,375 -0.06(-1.78%)
Mar 27, 2007 3.679 3.713 3.618 3.621 28,768 -0.04(-1.01%)
Mar 26, 2007 3.756 3.756 3.658 3.658 63,475 -0.11(-3.01%)
Mar 23, 2007 3.986 3.986 3.768 3.771 20,096 -0.07(-1.76%)
Mar 22, 2007 3.776 3.839 3.776 3.839 4,184 +0.06(+1.46%)
Mar 21, 2007 3.903 3.903 3.710 3.784 10,012 -0.01(-0.32%)
Mar 20, 2007 3.751 3.830 3.749 3.796 13,136 +0.07(+1.89%)
Mar 19, 2007 3.833 3.986 3.689 3.725 52,175 +0.06(+1.77%)
Mar 16, 2007 3.661 3.744 3.658 3.661 11,740 +0.04(+1.01%)
Mar 15, 2007 3.710 3.773 3.621 3.624 15,269 -0.06(-1.58%)
Mar 14, 2007 3.707 3.718 3.603 3.683 9,030 -0.04(-1.05%)
Mar 13, 2007 3.691 3.833 3.713 3.722 47,573 +0.03(+0.83%)
Mar 12, 2007 3.701 3.701 3.621 3.691 30,937 +0.12(+3.33%)
Mar 09, 2007 3.557 3.637 3.557 3.572 11,258 +0.01(+0.34%)
Mar 08, 2007 3.600 3.619 3.535 3.560 42,146 +0.05(+1.49%)
Mar 07, 2007 3.563 3.603 3.502 3.508 35,499 -0.01(-0.17%)
Mar 06, 2007 3.603 3.603 3.450 3.514 25,937 +0.10(+2.78%)
Mar 05, 2007 3.594 3.639 3.373 3.419 143,845 -0.28(-7.47%)
Mar 02, 2007 3.710 3.787 3.679 3.695 84,991 -0.06(-1.60%)
Mar 01, 2007 3.833 3.833 3.755 3.755 37,238 -0.08(-2.21%)
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%)
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.