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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Feb 28, 2007 3.746 3.782 3.728 3.735 66,513 -0.06(-1.62%)
Feb 27, 2007 3.880 4.017 3.755 3.796 66,553 -0.14(-3.63%)
Feb 26, 2007 4.005 4.037 3.877 3.940 45,894 -0.05(-1.27%)
Feb 23, 2007 4.026 4.105 3.877 3.990 80,787 -0.13(-3.04%)
Feb 22, 2007 4.086 4.116 4.026 4.116 35,530 +0.02(+0.58%)
Feb 21, 2007 4.116 4.211 4.092 4.092 18,925 -0.04(-0.88%)
Feb 20, 2007 4.226 4.232 4.116 4.128 50,532 -0.05(-1.13%)
Feb 16, 2007 4.309 4.309 4.175 4.175 25,785 -0.17(-3.98%)
Feb 15, 2007 4.473 4.473 4.331 4.348 64,347 +0.02(+0.43%)
Feb 14, 2007 4.259 4.467 4.160 4.330 43,061 +0.16(+3.92%)
Feb 13, 2007 4.130 4.244 4.130 4.166 40,103 +0.08(+1.90%)
Feb 12, 2007 4.080 4.130 4.056 4.089 47,668 -0.11(-2.56%)
Feb 09, 2007 4.035 4.250 3.957 4.196 79,007 +0.13(+3.30%)
Feb 08, 2007 4.089 4.145 3.996 4.062 118,634 -0.08(-2.01%)
Feb 07, 2007 4.324 4.342 4.101 4.145 120,599 -0.21(-4.79%)
Feb 06, 2007 4.587 4.587 4.354 4.354 105,607 -0.17(-3.82%)
Feb 05, 2007 4.623 4.623 4.479 4.527 37,820 +0.08(+1.88%)
Feb 02, 2007 4.399 4.548 4.393 4.444 60,678 +0.03(+0.74%)
Feb 01, 2007 4.473 4.473 4.393 4.411 63,371 -0.02(-0.40%)
Jan 31, 2007 4.572 4.572 4.384 4.429 111,586 -0.18(-3.82%)
Jan 30, 2007 4.772 4.772 4.551 4.605 66,657 -0.00(-0.06%)
Jan 29, 2007 4.476 4.625 4.476 4.608 88,107 +0.13(+2.93%)
Jan 26, 2007 4.473 4.721 4.473 4.476 135,688 -0.25(-5.30%)
Jan 25, 2007 4.992 4.992 4.646 4.727 109,688 -0.13(-2.58%)
Jan 24, 2007 4.801 5.016 4.801 4.852 146,714 +0.08(+1.62%)
Jan 23, 2007 5.308 5.308 4.670 4.775 323,415 -0.41(-7.99%)
Jan 22, 2007 5.296 5.296 4.995 5.189 235,884 +0.30(+6.03%)
Jan 19, 2007 4.995 4.995 4.637 4.894 141,550 +0.24(+5.26%)
Jan 18, 2007 5.210 5.368 4.473 4.649 349,834 -0.44(-8.67%)
Jan 17, 2007 4.593 5.219 4.503 5.091 542,074 +0.61(+13.69%)
Jan 16, 2007 4.265 4.631 4.106 4.478 371,439 +0.74(+19.82%)
Jan 12, 2007 3.659 3.799 3.659 3.737 35,194 +0.04(+1.05%)
Jan 11, 2007 3.579 3.720 3.579 3.698 84,170 +0.04(+1.22%)
Jan 10, 2007 3.862 3.862 3.579 3.653 63,706 -0.09(-2.53%)
Jan 09, 2007 3.853 3.877 3.656 3.748 100,484 +0.03(+0.86%)
Jan 08, 2007 4.086 4.086 3.704 3.716 205,501 -0.46(-11.06%)
Jan 05, 2007 4.563 4.649 4.086 4.178 201,585 -0.44(-9.50%)
Jan 04, 2007 4.548 4.652 4.506 4.617 82,853 -0.03(-0.58%)
Jan 03, 2007 4.712 4.839 4.548 4.643 134,870 -0.12(-2.58%)
Dec 29, 2006 4.548 4.787 4.518 4.766 138,642 +0.14(+3.04%)
Dec 28, 2006 4.819 4.846 4.587 4.625 68,776 -0.22(-4.55%)
Dec 27, 2006 4.757 4.846 4.730 4.846 127,912 +0.15(+3.17%)
Dec 26, 2006 4.497 4.757 4.488 4.697 157,159 +0.23(+5.23%)
Dec 22, 2006 4.608 4.608 4.342 4.464 56,705 +0.10(+2.23%)
Dec 21, 2006 4.623 4.623 4.331 4.366 37,927 +0.02(+0.48%)
Dec 20, 2006 4.473 4.473 4.253 4.345 67,646 -0.02(-0.55%)
Dec 19, 2006 4.354 4.473 4.354 4.369 56,232 -0.07(-1.68%)
Dec 18, 2006 4.757 4.757 4.342 4.444 120,217 -0.01(-0.13%)
Dec 15, 2006 4.223 4.518 4.047 4.450 225,932 +0.26(+6.27%)
Dec 14, 2006 4.623 4.623 4.175 4.187 198,828 -0.31(-6.90%)
Dec 13, 2006 4.697 4.766 4.497 4.497 158,577 -0.32(-6.63%)
Dec 12, 2006 4.846 5.022 4.688 4.816 248,096 +0.20(+4.33%)
Dec 11, 2006 4.539 4.766 4.372 4.617 88,100 +0.23(+5.31%)
Dec 08, 2006 4.479 4.497 3.877 4.384 210,628 -0.28(-6.01%)
Dec 07, 2006 4.772 4.772 4.578 4.664 162,768 -0.13(-2.68%)
Dec 06, 2006 4.840 4.840 4.623 4.793 183,102 +0.21(+4.69%)
Dec 05, 2006 4.235 4.945 4.130 4.578 500,914 +0.43(+10.43%)
Dec 04, 2006 4.294 4.294 3.859 4.145 183,058 +0.55(+15.14%)
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.