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

Herzfeld Caribbean (NQ: CUBA )

2.462 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 16, 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 4.145 4.145 3.940 4.068 49,549 -0.07(-1.66%)
Jul 30, 2007 4.038 4.163 3.954 4.136 32,512 +0.03(+0.65%)
Jul 27, 2007 3.931 4.127 3.907 4.110 15,347 +0.16(+4.00%)
Jul 26, 2007 4.116 4.133 3.877 3.951 30,279 -0.03(-0.82%)
Jul 25, 2007 3.913 4.041 3.892 3.984 40,046 +0.04(+0.91%)
Jul 24, 2007 4.071 4.175 3.880 3.949 68,307 -0.20(-4.75%)
Jul 23, 2007 4.318 4.318 4.145 4.145 55,863 -0.03(-0.71%)
Jul 20, 2007 4.291 4.291 4.148 4.175 15,508 -0.09(-2.10%)
Jul 19, 2007 4.291 4.291 4.180 4.265 21,265 +0.03(+0.70%)
Jul 18, 2007 4.166 4.235 4.166 4.235 12,000 +0.04(+1.05%)
Jul 17, 2007 4.229 4.232 4.181 4.191 12,916 -0.04(-0.90%)
Jul 16, 2007 4.229 4.229 4.211 4.229 16,946 -0.00(-0.00%)
Jul 13, 2007 4.175 4.232 4.175 4.229 20,145 +0.01(+0.28%)
Jul 12, 2007 4.238 4.256 4.184 4.217 33,514 -0.03(-0.63%)
Jul 11, 2007 4.345 4.345 4.238 4.244 19,280 -0.08(-1.79%)
Jul 10, 2007 4.211 4.354 4.178 4.321 30,916 +0.05(+1.25%)
Jul 09, 2007 4.113 4.315 4.104 4.268 27,113 +0.22(+5.54%)
Jul 06, 2007 3.892 4.086 3.892 4.044 19,766 +0.11(+2.81%)
Jul 05, 2007 3.937 3.937 3.907 3.934 21,161 -0.00(-0.08%)
Jul 03, 2007 4.113 4.113 3.907 3.937 13,570 +0.01(+0.38%)
Jul 02, 2007 4.038 4.113 3.922 3.922 20,142 -0.13(-3.21%)
Jun 29, 2007 4.154 4.154 4.011 4.052 40,620 -0.17(-3.99%)
Jun 28, 2007 4.205 4.220 4.205 4.220 2,347 +0.01(+0.35%)
Jun 27, 2007 4.235 4.235 4.175 4.205 21,604 -0.07(-1.67%)
Jun 26, 2007 4.309 4.309 4.241 4.277 22,191 +0.03(+0.74%)
Jun 25, 2007 4.324 4.324 4.205 4.245 42,504 +0.01(+0.31%)
Jun 22, 2007 4.139 4.232 4.136 4.232 42,705 +0.10(+2.45%)
Jun 21, 2007 4.127 4.139 4.026 4.130 20,963 +0.00(+0.07%)
Jun 20, 2007 4.114 4.130 4.081 4.127 8,382 +0.01(+0.29%)
Jun 19, 2007 4.086 4.129 4.056 4.116 30,513 +0.14(+3.53%)
Jun 18, 2007 4.068 4.068 3.928 3.975 36,214 -0.02(-0.45%)
Jun 15, 2007 4.086 4.086 3.910 3.993 27,160 -0.05(-1.18%)
Jun 14, 2007 4.083 4.083 3.969 4.041 30,849 -0.02(-0.51%)
Jun 13, 2007 3.957 4.086 3.889 4.062 35,208 +0.08(+1.95%)
Jun 12, 2007 4.017 4.017 3.755 3.984 67,733 +0.03(+0.75%)
Jun 11, 2007 4.181 4.181 3.898 3.954 53,985 +0.07(+1.77%)
Jun 08, 2007 4.086 4.086 3.701 3.886 52,057 +0.16(+4.29%)
Jun 07, 2007 3.770 3.770 3.674 3.726 33,407 -0.13(-3.37%)
Jun 06, 2007 3.767 3.888 3.767 3.856 7,809 +0.02(+0.54%)
Jun 05, 2007 3.746 4.130 3.668 3.835 51,628 +0.17(+4.55%)
Jun 04, 2007 3.676 3.698 3.668 3.668 8,667 -0.06(-1.60%)
Jun 01, 2007 3.649 3.728 3.594 3.728 13,848 +0.14(+3.82%)
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%)
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.