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 (%)
Jul 31, 2007 4.152 4.152 3.946 4.074 49,474 -0.07(-1.66%)
Jul 30, 2007 4.044 4.170 3.960 4.143 32,463 +0.03(+0.65%)
Jul 27, 2007 3.937 4.134 3.913 4.116 15,324 +0.16(+4.00%)
Jul 26, 2007 4.122 4.140 3.883 3.957 30,233 -0.03(-0.82%)
Jul 25, 2007 3.919 4.047 3.898 3.990 39,986 +0.04(+0.91%)
Jul 24, 2007 4.077 4.181 3.886 3.954 68,204 -0.20(-4.75%)
Jul 23, 2007 4.325 4.325 4.152 4.152 55,779 -0.03(-0.71%)
Jul 20, 2007 4.298 4.298 4.154 4.181 15,484 -0.09(-2.10%)
Jul 19, 2007 4.298 4.298 4.186 4.271 21,233 +0.03(+0.70%)
Jul 18, 2007 4.173 4.241 4.173 4.241 11,982 +0.04(+1.05%)
Jul 17, 2007 4.235 4.238 4.187 4.197 12,896 -0.04(-0.90%)
Jul 16, 2007 4.235 4.235 4.217 4.235 16,921 -0.00(-0.00%)
Jul 13, 2007 4.181 4.238 4.181 4.235 20,115 +0.01(+0.28%)
Jul 12, 2007 4.244 4.262 4.190 4.223 33,464 -0.03(-0.63%)
Jul 11, 2007 4.352 4.352 4.244 4.250 19,251 -0.08(-1.79%)
Jul 10, 2007 4.217 4.361 4.184 4.328 30,869 +0.05(+1.25%)
Jul 09, 2007 4.119 4.322 4.111 4.274 27,072 +0.22(+5.54%)
Jul 06, 2007 3.898 4.092 3.898 4.050 19,737 +0.11(+2.81%)
Jul 05, 2007 3.943 3.943 3.913 3.940 21,129 -0.00(-0.08%)
Jul 03, 2007 4.119 4.119 3.913 3.943 13,549 +0.01(+0.38%)
Jul 02, 2007 4.044 4.119 3.928 3.928 20,112 -0.13(-3.21%)
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%)
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.