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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 4.161 4.161 4.017 4.058 40,558 -0.17(-3.99%)
Jun 28, 2007 4.211 4.226 4.211 4.226 2,343 +0.01(+0.35%)
Jun 27, 2007 4.241 4.241 4.181 4.211 21,571 -0.07(-1.67%)
Jun 26, 2007 4.316 4.316 4.247 4.283 22,157 +0.03(+0.74%)
Jun 25, 2007 4.331 4.331 4.211 4.251 42,440 +0.01(+0.31%)
Jun 22, 2007 4.146 4.238 4.143 4.238 42,641 +0.10(+2.45%)
Jun 21, 2007 4.134 4.146 4.032 4.137 20,932 +0.00(+0.07%)
Jun 20, 2007 4.120 4.137 4.087 4.134 8,370 +0.01(+0.29%)
Jun 19, 2007 4.092 4.135 4.062 4.122 30,467 +0.14(+3.53%)
Jun 18, 2007 4.074 4.074 3.934 3.981 36,159 -0.02(-0.45%)
Jun 15, 2007 4.092 4.092 3.916 3.999 27,119 -0.05(-1.18%)
Jun 14, 2007 4.089 4.089 3.975 4.047 30,802 -0.02(-0.51%)
Jun 13, 2007 3.963 4.092 3.895 4.068 35,155 +0.08(+1.95%)
Jun 12, 2007 4.023 4.023 3.760 3.990 67,631 +0.03(+0.75%)
Jun 11, 2007 4.187 4.187 3.904 3.960 53,904 +0.07(+1.77%)
Jun 08, 2007 4.092 4.092 3.707 3.892 51,979 +0.16(+4.29%)
Jun 07, 2007 3.775 3.775 3.680 3.732 33,357 -0.13(-3.37%)
Jun 06, 2007 3.773 3.894 3.773 3.862 7,797 +0.02(+0.54%)
Jun 05, 2007 3.751 4.137 3.674 3.841 51,550 +0.17(+4.55%)
Jun 04, 2007 3.682 3.704 3.674 3.674 8,654 -0.06(-1.60%)
Jun 01, 2007 3.654 3.733 3.599 3.733 13,827 +0.14(+3.82%)
May 31, 2007 3.569 3.608 3.569 3.596 28,274 -0.00(-0.08%)
May 30, 2007 3.730 3.730 3.584 3.599 12,779 +0.01(+0.42%)
May 29, 2007 3.659 3.681 3.584 3.584 29,965 -0.12(-3.30%)
May 25, 2007 3.692 3.733 3.689 3.707 4,017 +0.06(+1.64%)
May 24, 2007 3.853 3.853 3.632 3.647 35,322 -0.10(-2.79%)
May 23, 2007 3.698 3.751 3.674 3.751 20,724 +0.05(+1.45%)
May 22, 2007 3.794 3.808 3.680 3.698 24,203 -0.13(-3.28%)
May 21, 2007 3.883 3.883 3.674 3.823 44,938 -0.11(-2.74%)
May 18, 2007 3.868 3.937 3.847 3.931 21,725 +0.07(+1.83%)
May 17, 2007 3.877 3.877 3.794 3.860 20,446 +0.11(+2.98%)
May 16, 2007 3.793 3.853 3.748 3.748 61,521 -0.10(-2.71%)
May 15, 2007 3.877 3.883 3.838 3.853 16,472 +0.05(+1.20%)
May 14, 2007 3.940 3.943 3.793 3.807 20,845 -0.01(-0.34%)
May 11, 2007 3.889 3.889 3.733 3.820 49,672 -0.09(-2.37%)
May 10, 2007 3.829 3.919 3.829 3.913 26,942 +0.01(+0.31%)
May 09, 2007 4.002 4.023 3.775 3.901 71,204 +0.06(+1.56%)
May 08, 2007 4.170 4.241 3.677 3.841 152,995 -0.33(-7.81%)
May 07, 2007 4.256 4.331 4.125 4.167 85,483 -0.09(-2.11%)
May 04, 2007 3.883 4.271 3.883 4.256 152,864 +0.40(+10.47%)
May 03, 2007 3.769 3.883 3.769 3.853 68,144 +0.09(+2.38%)
May 02, 2007 3.883 3.883 3.733 3.763 106,647 +0.01(+0.32%)
May 01, 2007 3.324 3.808 3.324 3.751 118,559 +0.40(+11.84%)
Apr 30, 2007 3.396 3.435 3.342 3.354 43,167 -0.11(-3.27%)
Apr 27, 2007 3.378 3.503 3.375 3.468 20,828 +0.07(+2.00%)
Apr 26, 2007 3.375 3.435 3.375 3.400 13,395 +0.01(+0.28%)
Apr 25, 2007 3.357 3.480 3.357 3.390 13,677 +0.10(+2.90%)
Apr 24, 2007 3.285 3.357 3.285 3.294 5,186 -0.00(-0.04%)
Apr 23, 2007 3.357 3.387 3.285 3.296 22,633 -0.05(-1.39%)
Apr 20, 2007 3.336 3.402 3.336 3.342 48,855 +0.04(+1.36%)
Apr 19, 2007 3.315 3.315 3.291 3.297 4,710 -0.02(-0.54%)
Apr 18, 2007 3.333 3.360 3.274 3.315 13,315 -0.03(-0.80%)
Apr 17, 2007 3.309 3.345 3.226 3.342 19,670 +0.05(+1.65%)
Apr 16, 2007 3.220 3.345 3.220 3.288 26,172 -0.02(-0.56%)
Apr 13, 2007 3.360 3.360 3.220 3.306 14,390 +0.08(+2.41%)
Apr 12, 2007 3.020 3.360 3.020 3.229 36,236 +0.18(+5.98%)
Apr 11, 2007 3.151 3.163 3.017 3.046 64,792 -0.10(-3.32%)
Apr 10, 2007 3.181 3.181 3.093 3.151 38,466 -0.06(-1.77%)
Apr 09, 2007 3.333 3.354 3.199 3.208 60,778 -0.15(-4.36%)
Apr 05, 2007 3.408 3.536 3.345 3.354 49,173 -0.13(-3.85%)
Apr 04, 2007 3.509 3.509 3.408 3.489 29,443 -0.04(-1.27%)
Apr 03, 2007 3.557 3.557 3.483 3.533 18,635 +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.