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: 10:00 AM 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 (%)
Jun 29, 2007 4.318 4.318 4.169 4.211 39,082 -0.17(-3.99%)
Jun 28, 2007 4.370 4.386 4.370 4.386 2,258 +0.02(+0.35%)
Jun 27, 2007 4.401 4.401 4.339 4.370 20,786 -0.07(-1.67%)
Jun 26, 2007 4.479 4.479 4.408 4.445 21,350 +0.03(+0.74%)
Jun 25, 2007 4.494 4.494 4.370 4.412 40,895 +0.01(+0.31%)
Jun 22, 2007 4.302 4.398 4.299 4.398 41,088 +0.11(+2.45%)
Jun 21, 2007 4.290 4.302 4.184 4.293 20,170 +0.00(+0.07%)
Jun 20, 2007 4.276 4.293 4.242 4.290 8,065 +0.01(+0.29%)
Jun 19, 2007 4.246 4.291 4.215 4.277 29,358 +0.15(+3.53%)
Jun 18, 2007 4.228 4.228 4.082 4.132 34,842 -0.02(-0.45%)
Jun 15, 2007 4.246 4.246 4.064 4.150 26,132 -0.05(-1.18%)
Jun 14, 2007 4.243 4.243 4.126 4.200 29,680 -0.02(-0.51%)
Jun 13, 2007 4.113 4.246 4.042 4.222 33,875 +0.08(+1.95%)
Jun 12, 2007 4.175 4.175 3.902 4.141 65,169 +0.03(+0.75%)
Jun 11, 2007 4.346 4.346 4.051 4.110 51,941 +0.07(+1.77%)
Jun 08, 2007 4.246 4.246 3.847 4.039 50,086 +0.17(+4.29%)
Jun 07, 2007 3.918 3.918 3.819 3.873 32,142 -0.14(-3.37%)
Jun 06, 2007 3.916 4.041 3.916 4.008 7,513 +0.02(+0.54%)
Jun 05, 2007 3.893 4.293 3.813 3.986 49,673 +0.17(+4.55%)
Jun 04, 2007 3.821 3.844 3.813 3.813 8,339 -0.06(-1.60%)
Jun 01, 2007 3.792 3.875 3.735 3.875 13,324 +0.14(+3.82%)
May 31, 2007 3.704 3.744 3.704 3.732 27,245 -0.00(-0.08%)
May 30, 2007 3.871 3.871 3.720 3.735 12,314 +0.02(+0.42%)
May 29, 2007 3.797 3.820 3.720 3.720 28,874 -0.13(-3.30%)
May 25, 2007 3.831 3.875 3.828 3.847 3,871 +0.06(+1.64%)
May 24, 2007 3.999 3.999 3.769 3.785 34,036 -0.11(-2.79%)
May 23, 2007 3.837 3.893 3.813 3.893 19,970 +0.06(+1.45%)
May 22, 2007 3.938 3.952 3.819 3.837 23,322 -0.13(-3.28%)
May 21, 2007 4.030 4.030 3.813 3.968 43,301 -0.11(-2.74%)
May 18, 2007 4.014 4.085 3.992 4.079 20,934 +0.07(+1.83%)
May 17, 2007 4.023 4.023 3.938 4.006 19,702 +0.12(+2.98%)
May 16, 2007 3.937 3.999 3.890 3.890 59,281 -0.11(-2.71%)
May 15, 2007 4.023 4.029 3.983 3.999 15,872 +0.05(+1.20%)
May 14, 2007 4.088 4.092 3.937 3.951 20,086 -0.01(-0.34%)
May 11, 2007 4.036 4.036 3.875 3.964 47,863 -0.10(-2.37%)
May 10, 2007 3.974 4.067 3.974 4.061 25,961 +0.01(+0.31%)
May 09, 2007 4.154 4.175 3.918 4.048 68,611 +0.06(+1.56%)
May 08, 2007 4.327 4.401 3.816 3.986 147,424 -0.34(-7.81%)
May 07, 2007 4.417 4.494 4.281 4.324 82,371 -0.09(-2.11%)
May 04, 2007 4.030 4.432 4.030 4.417 147,298 +0.42(+10.47%)
May 03, 2007 3.912 4.030 3.912 3.999 65,662 +0.09(+2.38%)
May 02, 2007 4.030 4.030 3.875 3.906 102,763 +0.01(+0.32%)
May 01, 2007 3.450 3.952 3.450 3.893 114,242 +0.41(+11.84%)
Apr 30, 2007 3.524 3.565 3.468 3.481 41,595 -0.12(-3.27%)
Apr 27, 2007 3.506 3.636 3.503 3.599 20,070 +0.07(+2.00%)
Apr 26, 2007 3.503 3.565 3.503 3.528 12,907 +0.01(+0.28%)
Apr 25, 2007 3.484 3.611 3.484 3.518 13,178 +0.10(+2.90%)
Apr 24, 2007 3.410 3.484 3.410 3.419 4,997 -0.00(-0.04%)
Apr 23, 2007 3.484 3.515 3.410 3.420 21,809 -0.05(-1.39%)
Apr 20, 2007 3.462 3.530 3.462 3.468 47,076 +0.05(+1.36%)
Apr 19, 2007 3.441 3.441 3.415 3.422 4,539 -0.02(-0.54%)
Apr 18, 2007 3.459 3.487 3.398 3.441 12,830 -0.03(-0.80%)
Apr 17, 2007 3.434 3.472 3.348 3.468 18,953 +0.06(+1.65%)
Apr 16, 2007 3.341 3.472 3.341 3.412 25,219 -0.02(-0.56%)
Apr 13, 2007 3.487 3.487 3.341 3.431 13,866 +0.08(+2.41%)
Apr 12, 2007 3.134 3.487 3.134 3.351 34,917 +0.19(+5.98%)
Apr 11, 2007 3.270 3.283 3.131 3.162 62,433 -0.11(-3.32%)
Apr 10, 2007 3.301 3.301 3.210 3.270 37,065 -0.06(-1.77%)
Apr 09, 2007 3.459 3.481 3.320 3.329 58,565 -0.15(-4.36%)
Apr 05, 2007 3.537 3.670 3.472 3.481 47,383 -0.14(-3.85%)
Apr 04, 2007 3.642 3.642 3.537 3.620 28,371 -0.05(-1.27%)
Apr 03, 2007 3.692 3.692 3.614 3.667 17,956 +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.