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

Herzfeld Caribbean (NQ: CUBA )

2.430 +0.020 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
Apr 02, 2007 3.536 3.554 3.495 3.495 10,392 -0.04(-1.27%)
Mar 30, 2007 3.492 3.539 3.492 3.539 25,127 +0.05(+1.37%)
Mar 29, 2007 3.477 3.557 3.477 3.492 6,522 +0.03(+0.78%)
Mar 28, 2007 3.524 3.548 3.465 3.465 28,104 -0.06(-1.78%)
Mar 27, 2007 3.584 3.617 3.524 3.527 29,533 -0.04(-1.01%)
Mar 26, 2007 3.659 3.659 3.563 3.563 65,164 -0.11(-3.01%)
Mar 23, 2007 3.883 3.883 3.671 3.674 20,631 -0.07(-1.76%)
Mar 22, 2007 3.678 3.739 3.678 3.739 4,295 +0.05(+1.46%)
Mar 21, 2007 3.802 3.802 3.614 3.686 10,278 -0.01(-0.32%)
Mar 20, 2007 3.654 3.730 3.652 3.698 13,486 +0.07(+1.89%)
Mar 19, 2007 3.733 3.883 3.593 3.629 53,563 +0.06(+1.77%)
Mar 16, 2007 3.566 3.647 3.563 3.566 12,053 +0.04(+1.01%)
Mar 15, 2007 3.614 3.675 3.527 3.530 15,675 -0.06(-1.58%)
Mar 14, 2007 3.611 3.622 3.509 3.587 9,270 -0.04(-1.05%)
Mar 13, 2007 3.595 3.733 3.617 3.625 48,838 +0.03(+0.83%)
Mar 12, 2007 3.605 3.605 3.527 3.595 31,760 +0.12(+3.33%)
Mar 09, 2007 3.465 3.542 3.465 3.480 11,557 +0.01(+0.34%)
Mar 08, 2007 3.506 3.525 3.444 3.468 43,267 +0.05(+1.49%)
Mar 07, 2007 3.471 3.509 3.411 3.417 36,444 -0.01(-0.17%)
Mar 06, 2007 3.509 3.509 3.361 3.423 26,627 +0.09(+2.78%)
Mar 05, 2007 3.500 3.544 3.285 3.330 147,671 -0.27(-7.47%)
Mar 02, 2007 3.614 3.689 3.584 3.599 87,251 -0.06(-1.60%)
Mar 01, 2007 3.733 3.733 3.658 3.658 38,228 -0.08(-2.21%)
Feb 28, 2007 3.751 3.787 3.733 3.740 66,413 -0.06(-1.62%)
Feb 27, 2007 3.886 4.023 3.760 3.802 66,453 -0.14(-3.63%)
Feb 26, 2007 4.011 4.043 3.883 3.946 45,825 -0.05(-1.27%)
Feb 23, 2007 4.032 4.111 3.883 3.996 80,665 -0.13(-3.04%)
Feb 22, 2007 4.092 4.122 4.032 4.122 35,476 +0.02(+0.58%)
Feb 21, 2007 4.122 4.217 4.098 4.098 18,896 -0.04(-0.88%)
Feb 20, 2007 4.232 4.238 4.122 4.134 50,455 -0.05(-1.13%)
Feb 16, 2007 4.316 4.316 4.181 4.181 25,746 -0.17(-3.98%)
Feb 15, 2007 4.480 4.480 4.338 4.355 64,250 +0.02(+0.43%)
Feb 14, 2007 4.265 4.474 4.167 4.336 42,996 +0.16(+3.92%)
Feb 13, 2007 4.137 4.250 4.137 4.173 40,043 +0.08(+1.90%)
Feb 12, 2007 4.086 4.137 4.062 4.095 47,596 -0.11(-2.56%)
Feb 09, 2007 4.041 4.256 3.963 4.202 78,888 +0.13(+3.30%)
Feb 08, 2007 4.095 4.152 4.002 4.068 118,456 -0.08(-2.01%)
Feb 07, 2007 4.331 4.349 4.107 4.152 120,418 -0.21(-4.79%)
Feb 06, 2007 4.594 4.594 4.361 4.361 105,448 -0.17(-3.82%)
Feb 05, 2007 4.629 4.629 4.486 4.534 37,763 +0.08(+1.88%)
Feb 02, 2007 4.405 4.555 4.399 4.450 60,587 +0.03(+0.74%)
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.