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

Herzfeld Caribbean (NQ: CUBA )

2.315 -0.014 (-0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 4.035 4.035 3.896 3.936 41,818 -0.16(-3.99%)
Jun 28, 2007 4.084 4.099 4.084 4.099 2,416 +0.01(+0.35%)
Jun 27, 2007 4.113 4.113 4.056 4.084 22,241 -0.07(-1.67%)
Jun 26, 2007 4.186 4.186 4.119 4.154 22,845 +0.03(+0.74%)
Jun 25, 2007 4.200 4.200 4.084 4.123 43,758 +0.01(+0.31%)
Jun 22, 2007 4.021 4.111 4.018 4.111 43,965 +0.10(+2.46%)
Jun 21, 2007 4.009 4.021 3.911 4.012 21,582 +0.00(+0.07%)
Jun 20, 2007 3.996 4.012 3.964 4.009 8,630 +0.01(+0.29%)
Jun 19, 2007 3.969 4.011 3.940 3.998 31,414 +0.14(+3.53%)
Jun 18, 2007 3.951 3.951 3.815 3.861 37,282 -0.02(-0.45%)
Jun 15, 2007 3.969 3.969 3.798 3.879 27,961 -0.05(-1.18%)
Jun 14, 2007 3.966 3.966 3.856 3.925 31,759 -0.02(-0.51%)
Jun 13, 2007 3.844 3.969 3.777 3.945 36,247 +0.08(+1.95%)
Jun 12, 2007 3.902 3.902 3.647 3.870 69,732 +0.03(+0.75%)
Jun 11, 2007 4.061 4.061 3.786 3.841 55,578 +0.07(+1.76%)
Jun 08, 2007 3.969 3.969 3.595 3.775 53,593 +0.16(+4.29%)
Jun 07, 2007 3.662 3.662 3.569 3.619 34,393 -0.13(-3.37%)
Jun 06, 2007 3.659 3.777 3.659 3.746 8,039 +0.02(+0.54%)
Jun 05, 2007 3.638 4.012 3.563 3.725 53,151 +0.16(+4.55%)
Jun 04, 2007 3.571 3.592 3.563 3.563 8,923 -0.06(-1.60%)
Jun 01, 2007 3.544 3.621 3.491 3.621 14,257 +0.13(+3.82%)
May 31, 2007 3.462 3.499 3.462 3.488 29,152 -0.00(-0.08%)
May 30, 2007 3.618 3.618 3.476 3.491 13,176 +0.01(+0.42%)
May 29, 2007 3.549 3.570 3.476 3.476 30,896 -0.12(-3.30%)
May 25, 2007 3.580 3.621 3.578 3.595 4,142 +0.06(+1.64%)
May 24, 2007 3.737 3.737 3.522 3.537 36,419 -0.10(-2.79%)
May 23, 2007 3.586 3.638 3.563 3.638 21,368 +0.05(+1.45%)
May 22, 2007 3.680 3.693 3.569 3.586 24,955 -0.12(-3.28%)
May 21, 2007 3.766 3.766 3.563 3.708 46,334 -0.10(-2.74%)
May 18, 2007 3.751 3.818 3.731 3.812 22,400 +0.07(+1.83%)
May 17, 2007 3.760 3.760 3.680 3.744 21,081 +0.11(+2.98%)
May 16, 2007 3.679 3.737 3.635 3.635 63,432 -0.10(-2.71%)
May 15, 2007 3.760 3.766 3.722 3.737 16,984 +0.04(+1.20%)
May 14, 2007 3.821 3.824 3.679 3.692 21,492 -0.01(-0.34%)
May 11, 2007 3.772 3.772 3.621 3.705 51,215 -0.09(-2.37%)
May 10, 2007 3.714 3.801 3.714 3.795 27,779 +0.01(+0.31%)
May 09, 2007 3.882 3.902 3.662 3.783 73,415 +0.06(+1.56%)
May 08, 2007 4.044 4.113 3.566 3.725 157,747 -0.32(-7.81%)
May 07, 2007 4.128 4.200 4.000 4.041 88,138 -0.09(-2.11%)
May 04, 2007 3.766 4.142 3.766 4.128 157,612 +0.39(+10.47%)
May 03, 2007 3.656 3.766 3.656 3.737 70,260 +0.09(+2.38%)
May 02, 2007 3.766 3.766 3.621 3.650 109,959 +0.01(+0.32%)
May 01, 2007 3.224 3.693 3.224 3.638 122,242 +0.39(+11.84%)
Apr 30, 2007 3.294 3.331 3.242 3.253 44,507 -0.11(-3.27%)
Apr 27, 2007 3.276 3.398 3.273 3.363 21,475 +0.07(+2.00%)
Apr 26, 2007 3.273 3.331 3.273 3.297 13,811 +0.01(+0.28%)
Apr 25, 2007 3.256 3.375 3.256 3.288 14,101 +0.09(+2.90%)
Apr 24, 2007 3.186 3.256 3.186 3.195 5,347 -0.00(-0.04%)
Apr 23, 2007 3.256 3.285 3.186 3.196 23,336 -0.05(-1.39%)
Apr 20, 2007 3.235 3.299 3.235 3.242 50,372 +0.04(+1.36%)
Apr 19, 2007 3.215 3.215 3.192 3.198 4,857 -0.02(-0.54%)
Apr 18, 2007 3.233 3.258 3.175 3.215 13,728 -0.03(-0.80%)
Apr 17, 2007 3.210 3.244 3.129 3.242 20,281 +0.05(+1.65%)
Apr 16, 2007 3.123 3.244 3.123 3.189 26,985 -0.02(-0.56%)
Apr 13, 2007 3.259 3.259 3.123 3.207 14,837 +0.08(+2.41%)
Apr 12, 2007 2.929 3.259 2.929 3.131 37,362 +0.18(+5.98%)
Apr 11, 2007 3.056 3.068 2.926 2.955 66,804 -0.10(-3.32%)
Apr 10, 2007 3.085 3.085 3.000 3.056 39,661 -0.06(-1.77%)
Apr 09, 2007 3.233 3.253 3.102 3.111 62,665 -0.14(-4.36%)
Apr 05, 2007 3.305 3.430 3.244 3.253 50,700 -0.13(-3.85%)
Apr 04, 2007 3.404 3.404 3.305 3.383 30,357 -0.04(-1.27%)
Apr 03, 2007 3.450 3.450 3.378 3.427 19,214 +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.