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

Herzfeld Caribbean (NQ: CUBA )

2.481 +0.001 (+0.05%)
Streaming Delayed Price Updated: 3:34 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 3.629 3.679 3.629 3.679 24,176 +0.05(+1.37%)
Mar 29, 2007 3.613 3.697 3.613 3.629 6,275 +0.03(+0.78%)
Mar 28, 2007 3.663 3.688 3.601 3.601 27,039 -0.07(-1.78%)
Mar 27, 2007 3.725 3.759 3.663 3.666 28,415 -0.04(-1.01%)
Mar 26, 2007 3.803 3.803 3.703 3.703 62,696 -0.11(-3.01%)
Mar 23, 2007 4.036 4.036 3.815 3.818 19,849 -0.07(-1.76%)
Mar 22, 2007 3.823 3.887 3.823 3.887 4,132 +0.06(+1.46%)
Mar 21, 2007 3.952 3.952 3.756 3.831 9,889 -0.01(-0.32%)
Mar 20, 2007 3.797 3.877 3.796 3.843 12,975 +0.07(+1.89%)
Mar 19, 2007 3.880 4.036 3.734 3.772 51,534 +0.07(+1.77%)
Mar 16, 2007 3.707 3.790 3.703 3.706 11,596 +0.04(+1.01%)
Mar 15, 2007 3.756 3.820 3.666 3.669 15,082 -0.06(-1.58%)
Mar 14, 2007 3.753 3.764 3.648 3.728 8,919 -0.04(-1.05%)
Mar 13, 2007 3.737 3.880 3.759 3.768 46,989 +0.03(+0.83%)
Mar 12, 2007 3.747 3.747 3.666 3.737 30,557 +0.12(+3.33%)
Mar 09, 2007 3.601 3.682 3.601 3.617 11,120 +0.01(+0.34%)
Mar 08, 2007 3.644 3.664 3.579 3.604 41,629 +0.05(+1.49%)
Mar 07, 2007 3.607 3.648 3.545 3.551 35,064 -0.01(-0.17%)
Mar 06, 2007 3.648 3.648 3.493 3.558 25,619 +0.10(+2.78%)
Mar 05, 2007 3.638 3.684 3.415 3.461 142,080 -0.28(-7.47%)
Mar 02, 2007 3.756 3.834 3.725 3.741 83,947 -0.06(-1.60%)
Mar 01, 2007 3.880 3.880 3.802 3.802 36,781 -0.09(-2.21%)
Feb 28, 2007 3.899 3.936 3.880 3.888 63,898 -0.06(-1.62%)
Feb 27, 2007 4.039 4.181 3.908 3.952 63,937 -0.15(-3.63%)
Feb 26, 2007 4.169 4.202 4.036 4.101 44,090 -0.05(-1.27%)
Feb 23, 2007 4.191 4.273 4.036 4.154 77,611 -0.13(-3.04%)
Feb 22, 2007 4.253 4.284 4.191 4.284 34,133 +0.02(+0.58%)
Feb 21, 2007 4.284 4.383 4.259 4.259 18,181 -0.04(-0.88%)
Feb 20, 2007 4.399 4.405 4.284 4.297 48,545 -0.05(-1.13%)
Feb 16, 2007 4.486 4.486 4.346 4.346 24,772 -0.18(-3.98%)
Feb 15, 2007 4.656 4.656 4.508 4.526 61,817 +0.02(+0.43%)
Feb 14, 2007 4.433 4.650 4.330 4.507 41,368 +0.17(+3.92%)
Feb 13, 2007 4.299 4.417 4.299 4.337 38,527 +0.08(+1.90%)
Feb 12, 2007 4.247 4.299 4.222 4.256 45,794 -0.11(-2.56%)
Feb 09, 2007 4.200 4.424 4.119 4.368 75,901 +0.14(+3.30%)
Feb 08, 2007 4.256 4.315 4.160 4.228 113,970 -0.09(-2.01%)
Feb 07, 2007 4.501 4.520 4.268 4.315 115,858 -0.22(-4.79%)
Feb 06, 2007 4.774 4.774 4.532 4.532 101,455 -0.18(-3.82%)
Feb 05, 2007 4.812 4.812 4.663 4.712 36,333 +0.09(+1.88%)
Feb 02, 2007 4.579 4.734 4.573 4.625 58,293 +0.03(+0.74%)
Feb 01, 2007 4.656 4.656 4.573 4.591 60,880 -0.02(-0.40%)
Jan 31, 2007 4.759 4.759 4.563 4.610 107,199 -0.18(-3.82%)
Jan 30, 2007 4.967 4.967 4.737 4.793 64,036 -0.00(-0.06%)
Jan 29, 2007 4.660 4.815 4.660 4.796 84,643 +0.14(+2.93%)
Jan 26, 2007 4.656 4.914 4.656 4.660 130,354 -0.26(-5.30%)
Jan 25, 2007 5.197 5.197 4.837 4.920 105,376 -0.13(-2.58%)
Jan 24, 2007 4.998 5.221 4.998 5.051 140,946 +0.08(+1.62%)
Jan 23, 2007 5.526 5.526 4.861 4.970 310,701 -0.43(-7.99%)
Jan 22, 2007 5.513 5.513 5.200 5.401 226,611 +0.31(+6.03%)
Jan 19, 2007 5.200 5.200 4.827 5.094 135,985 +0.25(+5.26%)
Jan 18, 2007 5.423 5.588 4.656 4.840 336,081 -0.46(-8.67%)
Jan 17, 2007 4.781 5.433 4.688 5.299 520,764 +0.64(+13.69%)
Jan 16, 2007 4.439 4.821 4.274 4.661 356,836 +0.77(+19.82%)
Jan 12, 2007 3.809 3.955 3.809 3.890 33,811 +0.04(+1.05%)
Jan 11, 2007 3.725 3.872 3.725 3.849 80,861 +0.05(+1.22%)
Jan 10, 2007 4.020 4.020 3.725 3.803 61,202 -0.10(-2.53%)
Jan 09, 2007 4.011 4.036 3.806 3.901 96,533 +0.03(+0.86%)
Jan 08, 2007 4.253 4.253 3.856 3.868 197,422 -0.48(-11.06%)
Jan 05, 2007 4.750 4.840 4.253 4.349 193,660 -0.46(-9.50%)
Jan 04, 2007 4.734 4.843 4.691 4.805 79,595 -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.