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

Herzfeld Caribbean (NQ: CUBA )

2.315 -0.015 (-0.64%)
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 (%)
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%)
Jan 03, 2007 4.584 4.707 4.424 4.517 138,641 -0.12(-2.58%)
Dec 29, 2006 4.424 4.656 4.395 4.637 142,518 +0.14(+3.04%)
Dec 28, 2006 4.688 4.714 4.462 4.500 70,699 -0.21(-4.55%)
Dec 27, 2006 4.627 4.714 4.601 4.714 131,488 +0.15(+3.17%)
Dec 26, 2006 4.375 4.627 4.366 4.569 161,552 +0.23(+5.23%)
Dec 22, 2006 4.482 4.482 4.224 4.342 58,290 +0.09(+2.23%)
Dec 21, 2006 4.497 4.497 4.213 4.247 38,987 +0.02(+0.48%)
Dec 20, 2006 4.352 4.352 4.137 4.227 69,537 -0.02(-0.55%)
Dec 19, 2006 4.236 4.352 4.236 4.250 57,804 -0.07(-1.68%)
Dec 18, 2006 4.627 4.627 4.224 4.323 123,578 -0.01(-0.13%)
Dec 15, 2006 4.108 4.395 3.937 4.329 232,248 +0.26(+6.27%)
Dec 14, 2006 4.497 4.497 4.062 4.073 204,387 -0.30(-6.90%)
Dec 13, 2006 4.569 4.636 4.375 4.375 163,010 -0.31(-6.63%)
Dec 12, 2006 4.714 4.886 4.561 4.685 255,032 +0.19(+4.33%)
Dec 11, 2006 4.416 4.636 4.253 4.491 90,563 +0.23(+5.31%)
Dec 08, 2006 4.358 4.375 3.772 4.265 216,516 -0.27(-6.01%)
Dec 07, 2006 4.642 4.642 4.453 4.537 167,319 -0.12(-2.68%)
Dec 06, 2006 4.709 4.709 4.497 4.662 188,221 +0.21(+4.69%)
Dec 05, 2006 4.120 4.810 4.018 4.453 514,918 +0.42(+10.43%)
Dec 04, 2006 4.178 4.178 3.754 4.033 188,176 +0.53(+15.14%)
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.