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

Herzfeld Caribbean (NQ: CUBA )

2.475 -0.005 (-0.20%)
Streaming Delayed Price Updated: 12:17 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 (%)
Jul 31, 2007 4.308 4.308 4.095 4.228 47,673 -0.07(-1.66%)
Jul 30, 2007 4.197 4.327 4.110 4.299 31,281 +0.03(+0.65%)
Jul 27, 2007 4.085 4.290 4.061 4.271 14,766 +0.16(+4.00%)
Jul 26, 2007 4.277 4.296 4.030 4.107 29,132 -0.03(-0.82%)
Jul 25, 2007 4.067 4.200 4.045 4.141 38,530 +0.04(+0.91%)
Jul 24, 2007 4.231 4.339 4.033 4.104 65,720 -0.20(-4.75%)
Jul 23, 2007 4.488 4.488 4.308 4.308 53,748 -0.03(-0.71%)
Jul 20, 2007 4.460 4.460 4.311 4.339 14,921 -0.09(-2.10%)
Jul 19, 2007 4.460 4.460 4.344 4.432 20,460 +0.03(+0.70%)
Jul 18, 2007 4.330 4.401 4.330 4.401 11,546 +0.05(+1.05%)
Jul 17, 2007 4.395 4.398 4.346 4.356 12,427 -0.04(-0.90%)
Jul 16, 2007 4.395 4.395 4.377 4.395 16,305 -0.00(-0.00%)
Jul 13, 2007 4.339 4.398 4.339 4.395 19,382 +0.01(+0.28%)
Jul 12, 2007 4.405 4.423 4.349 4.383 32,245 -0.03(-0.63%)
Jul 11, 2007 4.516 4.516 4.405 4.411 18,550 -0.08(-1.79%)
Jul 10, 2007 4.377 4.525 4.343 4.491 29,745 +0.06(+1.25%)
Jul 09, 2007 4.274 4.485 4.266 4.436 26,086 +0.23(+5.54%)
Jul 06, 2007 4.045 4.246 4.045 4.203 19,018 +0.11(+2.81%)
Jul 05, 2007 4.092 4.092 4.061 4.088 20,360 -0.00(-0.08%)
Jul 03, 2007 4.274 4.274 4.061 4.092 13,056 +0.02(+0.38%)
Jul 02, 2007 4.197 4.274 4.076 4.076 19,379 -0.14(-3.21%)
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%)
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.