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

Herzfeld Caribbean (NQ: CUBA )

2.465 +0.003 (+0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 3.492 3.539 3.492 3.539 25,127 +0.05(+1.37%)
Mar 29, 2007 3.477 3.557 3.477 3.492 6,522 +0.03(+0.78%)
Mar 28, 2007 3.524 3.548 3.465 3.465 28,104 -0.06(-1.78%)
Mar 27, 2007 3.584 3.617 3.524 3.527 29,533 -0.04(-1.01%)
Mar 26, 2007 3.659 3.659 3.563 3.563 65,164 -0.11(-3.01%)
Mar 23, 2007 3.883 3.883 3.671 3.674 20,631 -0.07(-1.76%)
Mar 22, 2007 3.678 3.739 3.678 3.739 4,295 +0.05(+1.46%)
Mar 21, 2007 3.802 3.802 3.614 3.686 10,278 -0.01(-0.32%)
Mar 20, 2007 3.654 3.730 3.652 3.698 13,486 +0.07(+1.89%)
Mar 19, 2007 3.733 3.883 3.593 3.629 53,563 +0.06(+1.77%)
Mar 16, 2007 3.566 3.647 3.563 3.566 12,053 +0.04(+1.01%)
Mar 15, 2007 3.614 3.675 3.527 3.530 15,675 -0.06(-1.58%)
Mar 14, 2007 3.611 3.622 3.509 3.587 9,270 -0.04(-1.05%)
Mar 13, 2007 3.595 3.733 3.617 3.625 48,838 +0.03(+0.83%)
Mar 12, 2007 3.605 3.605 3.527 3.595 31,760 +0.12(+3.33%)
Mar 09, 2007 3.465 3.542 3.465 3.480 11,557 +0.01(+0.34%)
Mar 08, 2007 3.506 3.525 3.444 3.468 43,267 +0.05(+1.49%)
Mar 07, 2007 3.471 3.509 3.411 3.417 36,444 -0.01(-0.17%)
Mar 06, 2007 3.509 3.509 3.361 3.423 26,627 +0.09(+2.78%)
Mar 05, 2007 3.500 3.544 3.285 3.330 147,671 -0.27(-7.47%)
Mar 02, 2007 3.614 3.689 3.584 3.599 87,251 -0.06(-1.60%)
Mar 01, 2007 3.733 3.733 3.658 3.658 38,228 -0.08(-2.21%)
Feb 28, 2007 3.751 3.787 3.733 3.740 66,413 -0.06(-1.62%)
Feb 27, 2007 3.886 4.023 3.760 3.802 66,453 -0.14(-3.63%)
Feb 26, 2007 4.011 4.043 3.883 3.946 45,825 -0.05(-1.27%)
Feb 23, 2007 4.032 4.111 3.883 3.996 80,665 -0.13(-3.04%)
Feb 22, 2007 4.092 4.122 4.032 4.122 35,476 +0.02(+0.58%)
Feb 21, 2007 4.122 4.217 4.098 4.098 18,896 -0.04(-0.88%)
Feb 20, 2007 4.232 4.238 4.122 4.134 50,455 -0.05(-1.13%)
Feb 16, 2007 4.316 4.316 4.181 4.181 25,746 -0.17(-3.98%)
Feb 15, 2007 4.480 4.480 4.338 4.355 64,250 +0.02(+0.43%)
Feb 14, 2007 4.265 4.474 4.167 4.336 42,996 +0.16(+3.92%)
Feb 13, 2007 4.137 4.250 4.137 4.173 40,043 +0.08(+1.90%)
Feb 12, 2007 4.086 4.137 4.062 4.095 47,596 -0.11(-2.56%)
Feb 09, 2007 4.041 4.256 3.963 4.202 78,888 +0.13(+3.30%)
Feb 08, 2007 4.095 4.152 4.002 4.068 118,456 -0.08(-2.01%)
Feb 07, 2007 4.331 4.349 4.107 4.152 120,418 -0.21(-4.79%)
Feb 06, 2007 4.594 4.594 4.361 4.361 105,448 -0.17(-3.82%)
Feb 05, 2007 4.629 4.629 4.486 4.534 37,763 +0.08(+1.88%)
Feb 02, 2007 4.405 4.555 4.399 4.450 60,587 +0.03(+0.74%)
Feb 01, 2007 4.480 4.480 4.400 4.417 63,275 -0.02(-0.40%)
Jan 31, 2007 4.579 4.579 4.391 4.435 111,418 -0.18(-3.82%)
Jan 30, 2007 4.779 4.779 4.558 4.612 66,557 -0.00(-0.06%)
Jan 29, 2007 4.483 4.632 4.483 4.615 87,974 +0.13(+2.93%)
Jan 26, 2007 4.480 4.728 4.480 4.483 135,484 -0.25(-5.30%)
Jan 25, 2007 5.000 5.000 4.653 4.734 109,523 -0.13(-2.58%)
Jan 24, 2007 4.809 5.024 4.809 4.859 146,493 +0.08(+1.62%)
Jan 23, 2007 5.316 5.316 4.677 4.782 322,928 -0.42(-7.99%)
Jan 22, 2007 5.304 5.304 5.003 5.197 235,529 +0.30(+6.03%)
Jan 19, 2007 5.003 5.003 4.644 4.901 141,336 +0.24(+5.26%)
Jan 18, 2007 5.218 5.376 4.480 4.656 349,308 -0.44(-8.67%)
Jan 17, 2007 4.600 5.227 4.510 5.098 541,258 +0.61(+13.69%)
Jan 16, 2007 4.271 4.638 4.112 4.484 370,879 +0.74(+19.82%)
Jan 12, 2007 3.665 3.805 3.665 3.742 35,141 +0.04(+1.05%)
Jan 11, 2007 3.584 3.726 3.584 3.704 84,044 +0.04(+1.22%)
Jan 10, 2007 3.868 3.868 3.584 3.659 63,610 -0.09(-2.53%)
Jan 09, 2007 3.859 3.883 3.662 3.754 100,332 +0.03(+0.86%)
Jan 08, 2007 4.092 4.092 3.710 3.722 205,192 -0.46(-11.06%)
Jan 05, 2007 4.570 4.656 4.092 4.184 201,281 -0.44(-9.50%)
Jan 04, 2007 4.555 4.659 4.513 4.624 82,728 -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.