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

Herzfeld Caribbean (NQ: CUBA )

2.330 -0.009 (-0.40%)
Streaming Delayed Price Updated: 3:58 PM 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 (%)
Jun 29, 2007 4.041 4.041 3.902 3.942 41,755 -0.16(-3.99%)
Jun 28, 2007 4.091 4.105 4.091 4.105 2,412 +0.01(+0.35%)
Jun 27, 2007 4.120 4.120 4.062 4.091 22,208 -0.07(-1.67%)
Jun 26, 2007 4.192 4.192 4.125 4.160 22,811 +0.03(+0.74%)
Jun 25, 2007 4.207 4.207 4.091 4.130 43,692 +0.01(+0.31%)
Jun 22, 2007 4.027 4.117 4.024 4.117 43,899 +0.10(+2.45%)
Jun 21, 2007 4.015 4.027 3.917 4.018 21,550 +0.00(+0.07%)
Jun 20, 2007 4.002 4.018 3.970 4.015 8,617 +0.01(+0.29%)
Jun 19, 2007 3.975 4.017 3.946 4.004 31,366 +0.14(+3.53%)
Jun 18, 2007 3.957 3.957 3.821 3.867 37,226 -0.02(-0.45%)
Jun 15, 2007 3.975 3.975 3.803 3.885 27,919 -0.05(-1.18%)
Jun 14, 2007 3.972 3.972 3.861 3.931 31,711 -0.02(-0.51%)
Jun 13, 2007 3.850 3.975 3.783 3.951 36,192 +0.08(+1.95%)
Jun 12, 2007 3.908 3.908 3.653 3.876 69,627 +0.03(+0.75%)
Jun 11, 2007 4.067 4.067 3.792 3.847 55,495 +0.07(+1.77%)
Jun 08, 2007 3.975 3.975 3.600 3.780 53,513 +0.16(+4.29%)
Jun 07, 2007 3.667 3.667 3.574 3.625 34,341 -0.13(-3.37%)
Jun 06, 2007 3.665 3.783 3.665 3.751 8,027 +0.02(+0.54%)
Jun 05, 2007 3.644 4.018 3.568 3.731 53,071 +0.16(+4.55%)
Jun 04, 2007 3.576 3.597 3.568 3.568 8,910 -0.06(-1.60%)
Jun 01, 2007 3.549 3.626 3.496 3.626 14,235 +0.13(+3.82%)
May 31, 2007 3.467 3.505 3.467 3.493 29,109 -0.00(-0.08%)
May 30, 2007 3.624 3.624 3.481 3.496 13,156 +0.01(+0.42%)
May 29, 2007 3.554 3.576 3.481 3.481 30,849 -0.12(-3.30%)
May 25, 2007 3.586 3.626 3.583 3.600 4,136 +0.06(+1.64%)
May 24, 2007 3.743 3.743 3.528 3.542 36,364 -0.10(-2.79%)
May 23, 2007 3.592 3.644 3.568 3.644 21,336 +0.05(+1.45%)
May 22, 2007 3.686 3.699 3.574 3.592 24,917 -0.12(-3.28%)
May 21, 2007 3.772 3.772 3.568 3.713 46,264 -0.10(-2.74%)
May 18, 2007 3.757 3.824 3.737 3.818 22,366 +0.07(+1.83%)
May 17, 2007 3.766 3.766 3.686 3.749 21,050 +0.11(+2.98%)
May 16, 2007 3.684 3.743 3.641 3.641 63,336 -0.10(-2.71%)
May 15, 2007 3.766 3.771 3.728 3.743 16,958 +0.04(+1.20%)
May 14, 2007 3.827 3.830 3.684 3.698 21,460 -0.01(-0.34%)
May 11, 2007 3.777 3.777 3.626 3.711 51,138 -0.09(-2.37%)
May 10, 2007 3.719 3.806 3.719 3.801 27,737 +0.01(+0.31%)
May 09, 2007 3.888 3.908 3.667 3.789 73,305 +0.06(+1.56%)
May 08, 2007 4.050 4.120 3.571 3.731 157,509 -0.32(-7.81%)
May 07, 2007 4.134 4.207 4.006 4.047 88,006 -0.09(-2.11%)
May 04, 2007 3.772 4.149 3.772 4.134 157,375 +0.39(+10.46%)
May 03, 2007 3.661 3.772 3.661 3.743 70,154 +0.09(+2.38%)
May 02, 2007 3.772 3.772 3.626 3.655 109,794 +0.01(+0.32%)
May 01, 2007 3.229 3.699 3.229 3.644 122,058 +0.39(+11.84%)
Apr 30, 2007 3.299 3.336 3.246 3.258 44,440 -0.11(-3.27%)
Apr 27, 2007 3.281 3.403 3.278 3.368 21,443 +0.07(+2.00%)
Apr 26, 2007 3.278 3.336 3.278 3.302 13,791 +0.01(+0.28%)
Apr 25, 2007 3.261 3.380 3.261 3.293 14,080 +0.09(+2.90%)
Apr 24, 2007 3.191 3.261 3.191 3.200 5,339 -0.00(-0.04%)
Apr 23, 2007 3.261 3.290 3.191 3.201 23,301 -0.05(-1.39%)
Apr 20, 2007 3.240 3.304 3.240 3.246 50,297 +0.04(+1.36%)
Apr 19, 2007 3.220 3.220 3.196 3.203 4,849 -0.02(-0.54%)
Apr 18, 2007 3.238 3.263 3.180 3.220 13,708 -0.03(-0.80%)
Apr 17, 2007 3.214 3.249 3.133 3.246 20,250 +0.05(+1.65%)
Apr 16, 2007 3.127 3.249 3.127 3.194 26,944 -0.02(-0.56%)
Apr 13, 2007 3.264 3.264 3.127 3.212 14,814 +0.08(+2.41%)
Apr 12, 2007 2.933 3.264 2.933 3.136 37,305 +0.18(+5.98%)
Apr 11, 2007 3.061 3.072 2.930 2.959 66,704 -0.10(-3.32%)
Apr 10, 2007 3.090 3.090 3.004 3.061 39,601 -0.06(-1.77%)
Apr 09, 2007 3.238 3.258 3.107 3.116 62,571 -0.14(-4.36%)
Apr 05, 2007 3.310 3.435 3.249 3.258 50,624 -0.13(-3.85%)
Apr 04, 2007 3.409 3.409 3.310 3.389 30,312 -0.04(-1.27%)
Apr 03, 2007 3.455 3.455 3.383 3.432 19,185 +0.04(+1.11%)
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.