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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
Streaming Delayed Price Updated: 11:35 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 (%)
Jul 31, 2007 4.315 4.315 4.101 4.234 47,601 -0.07(-1.66%)
Jul 30, 2007 4.203 4.334 4.116 4.306 31,234 +0.03(+0.65%)
Jul 27, 2007 4.091 4.296 4.067 4.278 14,744 +0.16(+4.00%)
Jul 26, 2007 4.284 4.303 4.036 4.113 29,088 -0.03(-0.82%)
Jul 25, 2007 4.073 4.206 4.051 4.147 38,472 +0.04(+0.91%)
Jul 24, 2007 4.237 4.346 4.039 4.110 65,621 -0.20(-4.75%)
Jul 23, 2007 4.495 4.495 4.315 4.315 53,667 -0.03(-0.71%)
Jul 20, 2007 4.467 4.467 4.317 4.346 14,898 -0.09(-2.10%)
Jul 19, 2007 4.467 4.467 4.351 4.439 20,429 +0.03(+0.70%)
Jul 18, 2007 4.337 4.408 4.337 4.408 11,529 +0.05(+1.05%)
Jul 17, 2007 4.402 4.405 4.352 4.362 12,408 -0.04(-0.90%)
Jul 16, 2007 4.402 4.402 4.383 4.402 16,280 -0.00(-0.00%)
Jul 13, 2007 4.346 4.405 4.346 4.402 19,353 +0.01(+0.28%)
Jul 12, 2007 4.411 4.430 4.355 4.389 32,197 -0.03(-0.63%)
Jul 11, 2007 4.523 4.523 4.411 4.417 18,522 -0.08(-1.79%)
Jul 10, 2007 4.383 4.532 4.349 4.498 29,700 +0.06(+1.25%)
Jul 09, 2007 4.281 4.492 4.272 4.443 26,047 +0.23(+5.54%)
Jul 06, 2007 4.051 4.253 4.051 4.209 18,989 +0.11(+2.80%)
Jul 05, 2007 4.098 4.098 4.067 4.095 20,329 -0.00(-0.08%)
Jul 03, 2007 4.281 4.281 4.067 4.098 13,036 +0.02(+0.38%)
Jul 02, 2007 4.203 4.281 4.082 4.082 19,350 -0.14(-3.21%)
Jun 29, 2007 4.324 4.324 4.175 4.218 39,023 -0.18(-3.99%)
Jun 28, 2007 4.377 4.393 4.377 4.393 2,254 +0.02(+0.35%)
Jun 27, 2007 4.408 4.408 4.346 4.377 20,755 -0.07(-1.67%)
Jun 26, 2007 4.486 4.486 4.414 4.452 21,318 +0.03(+0.74%)
Jun 25, 2007 4.501 4.501 4.377 4.419 40,833 +0.01(+0.31%)
Jun 22, 2007 4.309 4.405 4.306 4.405 41,026 +0.11(+2.45%)
Jun 21, 2007 4.296 4.309 4.191 4.299 20,139 +0.00(+0.07%)
Jun 20, 2007 4.282 4.299 4.248 4.296 8,053 +0.01(+0.29%)
Jun 19, 2007 4.253 4.298 4.222 4.284 29,314 +0.15(+3.53%)
Jun 18, 2007 4.234 4.234 4.088 4.138 34,790 -0.02(-0.45%)
Jun 15, 2007 4.253 4.253 4.070 4.157 26,092 -0.05(-1.18%)
Jun 14, 2007 4.250 4.250 4.132 4.206 29,636 -0.02(-0.51%)
Jun 13, 2007 4.119 4.253 4.048 4.228 33,824 +0.08(+1.95%)
Jun 12, 2007 4.181 4.181 3.908 4.147 65,070 +0.03(+0.75%)
Jun 11, 2007 4.352 4.352 4.057 4.116 51,863 +0.07(+1.77%)
Jun 08, 2007 4.253 4.253 3.852 4.045 50,011 +0.17(+4.29%)
Jun 07, 2007 3.924 3.924 3.825 3.879 32,094 -0.14(-3.37%)
Jun 06, 2007 3.922 4.047 3.922 4.014 7,502 +0.02(+0.54%)
Jun 05, 2007 3.899 4.299 3.818 3.992 49,598 +0.17(+4.55%)
Jun 04, 2007 3.827 3.849 3.818 3.818 8,327 -0.06(-1.60%)
Jun 01, 2007 3.798 3.880 3.741 3.880 13,304 +0.14(+3.82%)
May 31, 2007 3.710 3.750 3.710 3.738 27,204 -0.00(-0.08%)
May 30, 2007 3.877 3.877 3.725 3.741 12,295 +0.02(+0.42%)
May 29, 2007 3.803 3.826 3.725 3.725 28,830 -0.13(-3.30%)
May 25, 2007 3.837 3.880 3.834 3.852 3,865 +0.06(+1.64%)
May 24, 2007 4.005 4.005 3.775 3.790 33,985 -0.11(-2.79%)
May 23, 2007 3.843 3.899 3.818 3.899 19,940 +0.06(+1.45%)
May 22, 2007 3.944 3.958 3.825 3.843 23,287 -0.13(-3.28%)
May 21, 2007 4.036 4.036 3.818 3.974 43,236 -0.11(-2.74%)
May 18, 2007 4.020 4.091 3.998 4.085 20,903 +0.07(+1.83%)
May 17, 2007 4.029 4.029 3.944 4.012 19,672 +0.12(+2.98%)
May 16, 2007 3.942 4.005 3.896 3.896 59,192 -0.11(-2.71%)
May 15, 2007 4.029 4.036 3.989 4.005 15,848 +0.05(+1.20%)
May 14, 2007 4.095 4.098 3.942 3.957 20,056 -0.01(-0.34%)
May 11, 2007 4.042 4.042 3.880 3.970 47,791 -0.10(-2.37%)
May 10, 2007 3.980 4.073 3.980 4.067 25,922 +0.01(+0.31%)
May 09, 2007 4.160 4.181 3.924 4.054 68,508 +0.06(+1.56%)
May 08, 2007 4.334 4.408 3.821 3.992 147,202 -0.34(-7.81%)
May 07, 2007 4.424 4.501 4.287 4.330 82,247 -0.09(-2.11%)
May 04, 2007 4.036 4.439 4.036 4.424 147,076 +0.42(+10.47%)
May 03, 2007 3.918 4.036 3.918 4.005 65,563 +0.09(+2.38%)
May 02, 2007 4.036 4.036 3.880 3.911 102,609 +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.