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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 31, 2007 3.564 3.603 3.564 3.591 28,317 -0.00(-0.08%)
May 30, 2007 3.725 3.725 3.579 3.594 12,798 +0.01(+0.42%)
May 29, 2007 3.653 3.676 3.579 3.579 30,010 -0.12(-3.30%)
May 25, 2007 3.686 3.728 3.683 3.701 4,023 +0.06(+1.64%)
May 24, 2007 3.847 3.847 3.626 3.641 35,375 -0.10(-2.79%)
May 23, 2007 3.692 3.746 3.668 3.746 20,756 +0.05(+1.45%)
May 22, 2007 3.789 3.802 3.674 3.692 24,239 -0.13(-3.28%)
May 21, 2007 3.877 3.877 3.668 3.817 45,006 -0.11(-2.74%)
May 18, 2007 3.862 3.931 3.841 3.925 21,758 +0.07(+1.83%)
May 17, 2007 3.871 3.871 3.789 3.854 20,477 +0.11(+2.98%)
May 16, 2007 3.787 3.847 3.743 3.743 61,614 -0.10(-2.71%)
May 15, 2007 3.871 3.877 3.832 3.847 16,497 +0.05(+1.20%)
May 14, 2007 3.934 3.937 3.787 3.801 20,876 -0.01(-0.34%)
May 11, 2007 3.883 3.883 3.728 3.814 49,747 -0.09(-2.37%)
May 10, 2007 3.823 3.913 3.823 3.907 26,982 +0.01(+0.31%)
May 09, 2007 3.996 4.017 3.770 3.895 71,311 +0.06(+1.56%)
May 08, 2007 4.163 4.235 3.671 3.835 153,225 -0.33(-7.81%)
May 07, 2007 4.250 4.324 4.119 4.160 85,612 -0.09(-2.11%)
May 04, 2007 3.877 4.265 3.877 4.250 153,095 +0.40(+10.47%)
May 03, 2007 3.764 3.877 3.764 3.847 68,246 +0.09(+2.38%)
May 02, 2007 3.877 3.877 3.728 3.758 106,808 +0.01(+0.32%)
May 01, 2007 3.319 3.802 3.319 3.746 118,738 +0.40(+11.84%)
Apr 30, 2007 3.391 3.430 3.337 3.349 43,232 -0.11(-3.27%)
Apr 27, 2007 3.373 3.498 3.370 3.462 20,859 +0.07(+2.00%)
Apr 26, 2007 3.370 3.430 3.370 3.394 13,415 +0.01(+0.28%)
Apr 25, 2007 3.352 3.474 3.352 3.385 13,697 +0.10(+2.90%)
Apr 24, 2007 3.280 3.352 3.280 3.289 5,194 -0.00(-0.04%)
Apr 23, 2007 3.352 3.382 3.280 3.291 22,667 -0.05(-1.39%)
Apr 20, 2007 3.331 3.397 3.331 3.337 48,929 +0.04(+1.36%)
Apr 19, 2007 3.310 3.310 3.286 3.292 4,717 -0.02(-0.54%)
Apr 18, 2007 3.328 3.355 3.269 3.310 13,335 -0.03(-0.80%)
Apr 17, 2007 3.304 3.340 3.221 3.337 19,699 +0.05(+1.65%)
Apr 16, 2007 3.215 3.340 3.215 3.283 26,211 -0.02(-0.56%)
Apr 13, 2007 3.355 3.355 3.215 3.301 14,411 +0.08(+2.41%)
Apr 12, 2007 3.015 3.355 3.015 3.224 36,291 +0.18(+5.98%)
Apr 11, 2007 3.146 3.158 3.012 3.042 64,890 -0.10(-3.32%)
Apr 10, 2007 3.176 3.176 3.088 3.146 38,524 -0.06(-1.77%)
Apr 09, 2007 3.328 3.349 3.194 3.203 60,869 -0.15(-4.36%)
Apr 05, 2007 3.403 3.531 3.340 3.349 49,247 -0.13(-3.85%)
Apr 04, 2007 3.504 3.504 3.403 3.483 29,487 -0.04(-1.27%)
Apr 03, 2007 3.552 3.552 3.477 3.528 18,663 +0.04(+1.11%)
Apr 02, 2007 3.531 3.549 3.489 3.489 10,408 -0.04(-1.27%)
Mar 30, 2007 3.486 3.534 3.486 3.534 25,165 +0.05(+1.37%)
Mar 29, 2007 3.471 3.552 3.471 3.486 6,531 +0.03(+0.78%)
Mar 28, 2007 3.519 3.543 3.459 3.459 28,146 -0.06(-1.78%)
Mar 27, 2007 3.579 3.611 3.519 3.522 29,578 -0.04(-1.01%)
Mar 26, 2007 3.653 3.653 3.558 3.558 65,262 -0.11(-3.01%)
Mar 23, 2007 3.877 3.877 3.665 3.668 20,662 -0.07(-1.76%)
Mar 22, 2007 3.673 3.734 3.673 3.734 4,302 +0.05(+1.46%)
Mar 21, 2007 3.796 3.796 3.609 3.680 10,294 -0.01(-0.32%)
Mar 20, 2007 3.648 3.725 3.647 3.692 13,506 +0.07(+1.89%)
Mar 19, 2007 3.728 3.877 3.588 3.623 53,643 +0.06(+1.77%)
Mar 16, 2007 3.561 3.641 3.558 3.561 12,071 +0.04(+1.01%)
Mar 15, 2007 3.609 3.669 3.522 3.525 15,699 -0.06(-1.58%)
Mar 14, 2007 3.606 3.616 3.504 3.582 9,284 -0.04(-1.05%)
Mar 13, 2007 3.590 3.728 3.612 3.620 48,912 +0.03(+0.83%)
Mar 12, 2007 3.600 3.600 3.522 3.590 31,808 +0.12(+3.33%)
Mar 09, 2007 3.459 3.537 3.459 3.474 11,575 +0.01(+0.34%)
Mar 08, 2007 3.501 3.520 3.439 3.462 43,332 +0.05(+1.49%)
Mar 07, 2007 3.465 3.504 3.406 3.412 36,499 -0.01(-0.17%)
Mar 06, 2007 3.504 3.504 3.356 3.418 26,667 +0.09(+2.78%)
Mar 05, 2007 3.495 3.539 3.280 3.325 147,894 -0.27(-7.47%)
Mar 02, 2007 3.609 3.683 3.579 3.594 87,383 -0.06(-1.60%)
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.