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

Herzfeld Caribbean (NQ: CUBA )

2.310 -0.029 (-1.25%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
Mar 30, 2007 3.391 3.438 3.391 3.438 25,868 +0.05(+1.37%)
Mar 29, 2007 3.377 3.455 3.377 3.391 6,714 +0.03(+0.78%)
Mar 28, 2007 3.423 3.447 3.365 3.365 28,933 -0.06(-1.78%)
Mar 27, 2007 3.481 3.513 3.423 3.426 30,405 -0.03(-1.01%)
Mar 26, 2007 3.554 3.554 3.461 3.461 67,086 -0.11(-3.01%)
Mar 23, 2007 3.772 3.772 3.566 3.568 21,239 -0.06(-1.76%)
Mar 22, 2007 3.573 3.632 3.573 3.632 4,422 +0.05(+1.46%)
Mar 21, 2007 3.693 3.693 3.510 3.580 10,581 -0.01(-0.32%)
Mar 20, 2007 3.549 3.624 3.548 3.592 13,884 +0.07(+1.89%)
Mar 19, 2007 3.626 3.772 3.490 3.525 55,143 +0.06(+1.77%)
Mar 16, 2007 3.464 3.542 3.461 3.464 12,408 +0.03(+1.01%)
Mar 15, 2007 3.510 3.570 3.426 3.429 16,138 -0.06(-1.58%)
Mar 14, 2007 3.507 3.518 3.409 3.484 9,544 -0.04(-1.05%)
Mar 13, 2007 3.492 3.626 3.513 3.521 50,279 +0.03(+0.83%)
Mar 12, 2007 3.502 3.502 3.426 3.492 32,697 +0.11(+3.33%)
Mar 09, 2007 3.365 3.441 3.365 3.380 11,898 +0.01(+0.34%)
Mar 08, 2007 3.406 3.424 3.345 3.368 44,544 +0.05(+1.49%)
Mar 07, 2007 3.371 3.409 3.313 3.319 37,519 -0.01(-0.17%)
Mar 06, 2007 3.409 3.409 3.264 3.325 27,413 +0.09(+2.78%)
Mar 05, 2007 3.400 3.443 3.191 3.235 152,028 -0.26(-7.47%)
Mar 02, 2007 3.510 3.583 3.481 3.496 89,826 -0.06(-1.60%)
Mar 01, 2007 3.626 3.626 3.553 3.553 39,356 -0.08(-2.21%)
Feb 28, 2007 3.644 3.679 3.626 3.633 68,372 -0.06(-1.62%)
Feb 27, 2007 3.774 3.908 3.653 3.693 68,414 -0.14(-3.63%)
Feb 26, 2007 3.896 3.927 3.772 3.832 47,177 -0.05(-1.27%)
Feb 23, 2007 3.917 3.993 3.772 3.882 83,046 -0.12(-3.04%)
Feb 22, 2007 3.975 4.004 3.917 4.004 36,523 +0.02(+0.58%)
Feb 21, 2007 4.004 4.096 3.980 3.980 19,454 -0.04(-0.88%)
Feb 20, 2007 4.111 4.117 4.004 4.016 51,944 -0.05(-1.13%)
Feb 16, 2007 4.192 4.192 4.062 4.062 26,506 -0.17(-3.98%)
Feb 15, 2007 4.352 4.352 4.213 4.230 66,145 +0.02(+0.43%)
Feb 14, 2007 4.143 4.346 4.047 4.212 44,265 +0.16(+3.92%)
Feb 13, 2007 4.018 4.128 4.018 4.053 41,224 +0.08(+1.90%)
Feb 12, 2007 3.969 4.018 3.946 3.977 49,001 -0.10(-2.56%)
Feb 09, 2007 3.925 4.134 3.850 4.082 81,215 +0.13(+3.30%)
Feb 08, 2007 3.977 4.033 3.888 3.951 121,951 -0.08(-2.01%)
Feb 07, 2007 4.207 4.224 3.989 4.033 123,971 -0.20(-4.79%)
Feb 06, 2007 4.462 4.462 4.236 4.236 108,560 -0.17(-3.82%)
Feb 05, 2007 4.497 4.497 4.358 4.404 38,877 +0.08(+1.88%)
Feb 02, 2007 4.279 4.424 4.273 4.323 62,375 +0.03(+0.74%)
Feb 01, 2007 4.352 4.352 4.274 4.291 65,142 -0.02(-0.40%)
Jan 31, 2007 4.447 4.447 4.265 4.308 114,705 -0.17(-3.82%)
Jan 30, 2007 4.642 4.642 4.427 4.479 68,520 -0.00(-0.06%)
Jan 29, 2007 4.355 4.500 4.355 4.482 90,570 +0.13(+2.93%)
Jan 26, 2007 4.352 4.593 4.352 4.355 139,482 -0.24(-5.30%)
Jan 25, 2007 4.857 4.857 4.520 4.598 112,754 -0.12(-2.58%)
Jan 24, 2007 4.671 4.880 4.671 4.720 150,815 +0.08(+1.62%)
Jan 23, 2007 5.164 5.164 4.543 4.645 332,456 -0.40(-7.99%)
Jan 22, 2007 5.152 5.152 4.859 5.048 242,478 +0.29(+6.03%)
Jan 19, 2007 4.859 4.859 4.511 4.761 145,507 +0.24(+5.26%)
Jan 18, 2007 5.068 5.222 4.352 4.523 359,614 -0.43(-8.67%)
Jan 17, 2007 4.468 5.077 4.381 4.952 557,228 +0.60(+13.69%)
Jan 16, 2007 4.149 4.505 3.994 4.356 381,823 +0.72(+19.82%)
Jan 12, 2007 3.560 3.696 3.560 3.635 36,178 +0.04(+1.05%)
Jan 11, 2007 3.481 3.619 3.481 3.597 86,524 +0.04(+1.22%)
Jan 10, 2007 3.757 3.757 3.481 3.554 65,487 -0.09(-2.53%)
Jan 09, 2007 3.748 3.772 3.557 3.646 103,293 +0.03(+0.86%)
Jan 08, 2007 3.975 3.975 3.603 3.615 211,246 -0.45(-11.06%)
Jan 05, 2007 4.439 4.523 3.975 4.065 207,220 -0.43(-9.50%)
Jan 04, 2007 4.424 4.526 4.384 4.491 85,169 -0.03(-0.58%)
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.