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

Herzfeld Caribbean (NQ: CUBA )

2.475 -0.005 (-0.20%)
Streaming Delayed Price Updated: 12:17 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 (%)
Mar 30, 2007 3.623 3.673 3.623 3.673 24,212 +0.05(+1.37%)
Mar 29, 2007 3.608 3.692 3.608 3.623 6,284 +0.03(+0.78%)
Mar 28, 2007 3.658 3.682 3.596 3.596 27,080 -0.07(-1.78%)
Mar 27, 2007 3.720 3.753 3.658 3.661 28,458 -0.04(-1.01%)
Mar 26, 2007 3.797 3.797 3.698 3.698 62,791 -0.11(-3.01%)
Mar 23, 2007 4.030 4.030 3.809 3.813 19,879 -0.07(-1.76%)
Mar 22, 2007 3.817 3.881 3.817 3.881 4,139 +0.06(+1.46%)
Mar 21, 2007 3.946 3.946 3.751 3.825 9,904 -0.01(-0.32%)
Mar 20, 2007 3.792 3.871 3.790 3.837 12,995 +0.07(+1.89%)
Mar 19, 2007 3.875 4.030 3.729 3.766 51,612 +0.07(+1.77%)
Mar 16, 2007 3.701 3.785 3.698 3.701 11,614 +0.04(+1.01%)
Mar 15, 2007 3.751 3.814 3.661 3.664 15,105 -0.06(-1.58%)
Mar 14, 2007 3.747 3.759 3.642 3.723 8,933 -0.04(-1.05%)
Mar 13, 2007 3.731 3.875 3.754 3.762 47,060 +0.03(+0.83%)
Mar 12, 2007 3.741 3.741 3.661 3.731 30,603 +0.12(+3.33%)
Mar 09, 2007 3.596 3.676 3.596 3.611 11,136 +0.01(+0.34%)
Mar 08, 2007 3.639 3.658 3.574 3.599 41,692 +0.05(+1.49%)
Mar 07, 2007 3.602 3.642 3.540 3.546 35,117 -0.01(-0.17%)
Mar 06, 2007 3.642 3.642 3.488 3.552 25,657 +0.10(+2.78%)
Mar 05, 2007 3.633 3.678 3.410 3.456 142,294 -0.28(-7.47%)
Mar 02, 2007 3.751 3.828 3.720 3.735 84,074 -0.06(-1.60%)
Mar 01, 2007 3.875 3.875 3.796 3.796 36,836 -0.09(-2.21%)
Feb 28, 2007 3.893 3.930 3.875 3.882 63,994 -0.06(-1.62%)
Feb 27, 2007 4.033 4.175 3.902 3.946 64,033 -0.15(-3.63%)
Feb 26, 2007 4.163 4.196 4.030 4.095 44,156 -0.05(-1.27%)
Feb 23, 2007 4.184 4.267 4.030 4.147 77,728 -0.13(-3.04%)
Feb 22, 2007 4.246 4.277 4.184 4.277 34,184 +0.02(+0.58%)
Feb 21, 2007 4.277 4.377 4.253 4.253 18,208 -0.04(-0.88%)
Feb 20, 2007 4.392 4.398 4.277 4.291 48,618 -0.05(-1.13%)
Feb 16, 2007 4.479 4.479 4.339 4.339 24,809 -0.18(-3.98%)
Feb 15, 2007 4.649 4.649 4.501 4.519 61,910 +0.02(+0.43%)
Feb 14, 2007 4.426 4.643 4.324 4.500 41,430 +0.17(+3.92%)
Feb 13, 2007 4.293 4.411 4.293 4.330 38,585 +0.08(+1.90%)
Feb 12, 2007 4.240 4.293 4.215 4.250 45,863 -0.11(-2.56%)
Feb 09, 2007 4.194 4.417 4.113 4.361 76,015 +0.14(+3.30%)
Feb 08, 2007 4.250 4.308 4.154 4.222 114,142 -0.09(-2.01%)
Feb 07, 2007 4.494 4.513 4.262 4.308 116,033 -0.22(-4.79%)
Feb 06, 2007 4.767 4.767 4.525 4.525 101,608 -0.18(-3.82%)
Feb 05, 2007 4.804 4.804 4.656 4.705 36,388 +0.09(+1.88%)
Feb 02, 2007 4.572 4.727 4.566 4.618 58,381 +0.03(+0.74%)
Feb 01, 2007 4.649 4.649 4.566 4.584 60,971 -0.02(-0.40%)
Jan 31, 2007 4.752 4.752 4.556 4.603 107,361 -0.18(-3.82%)
Jan 30, 2007 4.959 4.959 4.730 4.786 64,133 -0.00(-0.06%)
Jan 29, 2007 4.653 4.808 4.653 4.789 84,771 +0.14(+2.93%)
Jan 26, 2007 4.649 4.907 4.649 4.653 130,551 -0.26(-5.30%)
Jan 25, 2007 5.189 5.189 4.829 4.913 105,535 -0.13(-2.58%)
Jan 24, 2007 4.990 5.214 4.990 5.043 141,158 +0.08(+1.62%)
Jan 23, 2007 5.517 5.517 4.854 4.963 311,169 -0.43(-7.99%)
Jan 22, 2007 5.505 5.505 5.192 5.393 226,952 +0.31(+6.03%)
Jan 19, 2007 5.192 5.192 4.820 5.086 136,190 +0.25(+5.26%)
Jan 18, 2007 5.415 5.579 4.649 4.832 336,588 -0.46(-8.67%)
Jan 17, 2007 4.773 5.424 4.680 5.291 521,549 +0.64(+13.69%)
Jan 16, 2007 4.432 4.814 4.267 4.654 357,375 +0.77(+19.82%)
Jan 12, 2007 3.803 3.949 3.803 3.884 33,862 +0.04(+1.05%)
Jan 11, 2007 3.720 3.866 3.720 3.844 80,983 +0.05(+1.22%)
Jan 10, 2007 4.014 4.014 3.720 3.797 61,294 -0.10(-2.53%)
Jan 09, 2007 4.005 4.030 3.800 3.895 96,679 +0.03(+0.86%)
Jan 08, 2007 4.246 4.246 3.850 3.862 197,720 -0.48(-11.06%)
Jan 05, 2007 4.742 4.832 4.246 4.343 193,952 -0.46(-9.50%)
Jan 04, 2007 4.727 4.835 4.684 4.798 79,716 -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.