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 4.271 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%)
May 01, 2007 3.413 3.909 3.413 3.851 115,488 +0.41(+11.84%)
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%)
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.