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

Herzfeld Caribbean (NQ: CUBA )

2.285 +0.015 (+0.66%)
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 24, 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 3.508 3.546 3.508 3.534 28,771 -0.00(-0.08%)
May 30, 2007 3.666 3.666 3.522 3.537 13,004 +0.01(+0.42%)
May 29, 2007 3.596 3.618 3.522 3.522 30,491 -0.12(-3.30%)
May 25, 2007 3.628 3.669 3.625 3.643 4,088 +0.06(+1.64%)
May 24, 2007 3.786 3.786 3.569 3.584 35,942 -0.10(-2.79%)
May 23, 2007 3.634 3.687 3.610 3.687 21,088 +0.05(+1.45%)
May 22, 2007 3.729 3.742 3.616 3.634 24,628 -0.12(-3.28%)
May 21, 2007 3.816 3.816 3.610 3.757 45,727 -0.11(-2.74%)
May 18, 2007 3.801 3.869 3.781 3.863 22,107 +0.07(+1.83%)
May 17, 2007 3.810 3.810 3.729 3.793 20,806 +0.11(+2.98%)
May 16, 2007 3.728 3.786 3.684 3.684 62,602 -0.10(-2.71%)
May 15, 2007 3.810 3.816 3.772 3.786 16,762 +0.04(+1.20%)
May 14, 2007 3.872 3.874 3.728 3.741 21,211 -0.01(-0.34%)
May 11, 2007 3.822 3.822 3.669 3.754 50,544 -0.09(-2.37%)
May 10, 2007 3.763 3.851 3.763 3.845 27,415 +0.01(+0.31%)
May 09, 2007 3.933 3.954 3.710 3.833 72,454 +0.06(+1.56%)
May 08, 2007 4.098 4.168 3.613 3.775 155,682 -0.32(-7.81%)
May 07, 2007 4.183 4.256 4.054 4.095 86,985 -0.09(-2.11%)
May 04, 2007 3.816 4.197 3.816 4.183 155,549 +0.40(+10.47%)
May 03, 2007 3.704 3.816 3.704 3.786 69,340 +0.09(+2.38%)
May 02, 2007 3.816 3.816 3.669 3.698 108,520 +0.01(+0.32%)
May 01, 2007 3.267 3.742 3.267 3.687 120,642 +0.39(+11.84%)
Apr 30, 2007 3.337 3.375 3.284 3.296 43,925 -0.11(-3.27%)
Apr 27, 2007 3.320 3.443 3.317 3.408 21,194 +0.07(+2.00%)
Apr 26, 2007 3.317 3.375 3.317 3.341 13,631 +0.01(+0.28%)
Apr 25, 2007 3.299 3.420 3.299 3.331 13,917 +0.09(+2.90%)
Apr 24, 2007 3.229 3.299 3.229 3.238 5,277 -0.00(-0.04%)
Apr 23, 2007 3.299 3.329 3.229 3.239 23,030 -0.05(-1.39%)
Apr 20, 2007 3.278 3.343 3.278 3.284 49,713 +0.04(+1.36%)
Apr 19, 2007 3.258 3.258 3.234 3.240 4,793 -0.02(-0.54%)
Apr 18, 2007 3.276 3.302 3.217 3.258 13,549 -0.03(-0.80%)
Apr 17, 2007 3.252 3.287 3.170 3.284 20,015 +0.05(+1.65%)
Apr 16, 2007 3.164 3.287 3.164 3.231 26,631 -0.02(-0.56%)
Apr 13, 2007 3.302 3.302 3.164 3.249 14,642 +0.08(+2.41%)
Apr 12, 2007 2.967 3.302 2.967 3.173 36,873 +0.18(+5.98%)
Apr 11, 2007 3.097 3.108 2.965 2.994 65,930 -0.10(-3.32%)
Apr 10, 2007 3.126 3.126 3.039 3.097 39,142 -0.06(-1.77%)
Apr 09, 2007 3.276 3.297 3.144 3.152 61,845 -0.14(-4.36%)
Apr 05, 2007 3.349 3.475 3.287 3.296 50,037 -0.13(-3.85%)
Apr 04, 2007 3.449 3.449 3.349 3.428 29,960 -0.04(-1.27%)
Apr 03, 2007 3.496 3.496 3.422 3.472 18,962 +0.04(+1.11%)
Apr 02, 2007 3.475 3.493 3.434 3.434 10,575 -0.04(-1.27%)
Mar 30, 2007 3.431 3.478 3.431 3.478 25,568 +0.05(+1.37%)
Mar 29, 2007 3.417 3.496 3.417 3.431 6,636 +0.03(+0.78%)
Mar 28, 2007 3.464 3.487 3.405 3.405 28,597 -0.06(-1.78%)
Mar 27, 2007 3.522 3.554 3.464 3.466 30,052 -0.04(-1.01%)
Mar 26, 2007 3.596 3.596 3.502 3.502 66,308 -0.11(-3.01%)
Mar 23, 2007 3.816 3.816 3.607 3.610 20,993 -0.06(-1.76%)
Mar 22, 2007 3.615 3.675 3.615 3.675 4,371 +0.05(+1.46%)
Mar 21, 2007 3.737 3.737 3.552 3.622 10,459 -0.01(-0.32%)
Mar 20, 2007 3.591 3.666 3.589 3.634 13,723 +0.07(+1.89%)
Mar 19, 2007 3.669 3.816 3.531 3.566 54,503 +0.06(+1.77%)
Mar 16, 2007 3.505 3.584 3.502 3.504 12,264 +0.03(+1.01%)
Mar 15, 2007 3.552 3.611 3.466 3.469 15,951 -0.06(-1.58%)
Mar 14, 2007 3.549 3.559 3.449 3.525 9,433 -0.04(-1.05%)
Mar 13, 2007 3.533 3.669 3.555 3.563 49,696 +0.03(+0.83%)
Mar 12, 2007 3.543 3.543 3.466 3.533 32,317 +0.11(+3.33%)
Mar 09, 2007 3.405 3.481 3.405 3.420 11,760 +0.01(+0.34%)
Mar 08, 2007 3.446 3.464 3.384 3.408 44,027 +0.05(+1.49%)
Mar 07, 2007 3.411 3.449 3.352 3.358 37,084 -0.01(-0.17%)
Mar 06, 2007 3.449 3.449 3.303 3.364 27,095 +0.09(+2.78%)
Mar 05, 2007 3.440 3.483 3.229 3.273 150,265 -0.26(-7.47%)
Mar 02, 2007 3.552 3.625 3.522 3.537 88,784 -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.