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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 3.431 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%)
Mar 01, 2007 3.669 3.669 3.594 3.594 38,900 -0.08(-2.21%)
Feb 28, 2007 3.687 3.722 3.669 3.676 67,579 -0.06(-1.62%)
Feb 27, 2007 3.819 3.954 3.695 3.737 67,620 -0.14(-3.63%)
Feb 26, 2007 3.942 3.973 3.816 3.877 46,630 -0.05(-1.27%)
Feb 23, 2007 3.963 4.040 3.816 3.927 82,082 -0.12(-3.04%)
Feb 22, 2007 4.021 4.051 3.963 4.051 36,099 +0.02(+0.58%)
Feb 21, 2007 4.051 4.145 4.027 4.027 19,228 -0.04(-0.88%)
Feb 20, 2007 4.159 4.165 4.051 4.063 51,342 -0.05(-1.13%)
Feb 16, 2007 4.241 4.241 4.109 4.109 26,199 -0.17(-3.98%)
Feb 15, 2007 4.403 4.403 4.263 4.280 65,378 +0.02(+0.43%)
Feb 14, 2007 4.191 4.397 4.095 4.261 43,751 +0.16(+3.92%)
Feb 13, 2007 4.065 4.177 4.065 4.100 40,746 +0.08(+1.90%)
Feb 12, 2007 4.015 4.065 3.992 4.024 48,432 -0.11(-2.56%)
Feb 09, 2007 3.971 4.183 3.895 4.130 80,273 +0.13(+3.30%)
Feb 08, 2007 4.024 4.080 3.933 3.998 120,536 -0.08(-2.01%)
Feb 07, 2007 4.256 4.274 4.036 4.080 122,533 -0.21(-4.79%)
Feb 06, 2007 4.514 4.514 4.285 4.285 107,300 -0.17(-3.82%)
Feb 05, 2007 4.550 4.550 4.409 4.456 38,426 +0.08(+1.88%)
Feb 02, 2007 4.329 4.476 4.324 4.373 61,651 +0.03(+0.74%)
Feb 01, 2007 4.403 4.403 4.324 4.341 64,387 -0.02(-0.40%)
Jan 31, 2007 4.500 4.500 4.315 4.359 113,375 -0.17(-3.82%)
Jan 30, 2007 4.696 4.696 4.479 4.532 67,726 -0.00(-0.06%)
Jan 29, 2007 4.406 4.553 4.406 4.535 89,520 +0.13(+2.93%)
Jan 26, 2007 4.403 4.646 4.403 4.406 137,864 -0.25(-5.30%)
Jan 25, 2007 4.914 4.914 4.573 4.652 111,447 -0.12(-2.58%)
Jan 24, 2007 4.726 4.937 4.726 4.776 149,066 +0.08(+1.62%)
Jan 23, 2007 5.225 5.225 4.597 4.699 328,600 -0.41(-7.99%)
Jan 22, 2007 5.213 5.213 4.916 5.107 239,666 +0.29(+6.03%)
Jan 19, 2007 4.916 4.916 4.564 4.817 143,819 +0.24(+5.26%)
Jan 18, 2007 5.128 5.283 4.403 4.576 355,443 -0.43(-8.67%)
Jan 17, 2007 4.520 5.137 4.432 5.010 550,765 +0.60(+13.69%)
Jan 16, 2007 4.197 4.558 4.041 4.407 377,394 +0.73(+19.82%)
Jan 12, 2007 3.602 3.739 3.602 3.678 35,758 +0.04(+1.05%)
Jan 11, 2007 3.522 3.661 3.522 3.640 85,520 +0.04(+1.22%)
Jan 10, 2007 3.801 3.801 3.522 3.596 64,727 -0.09(-2.53%)
Jan 09, 2007 3.792 3.816 3.599 3.689 102,095 +0.03(+0.86%)
Jan 08, 2007 4.021 4.021 3.646 3.657 208,796 -0.45(-11.06%)
Jan 05, 2007 4.491 4.576 4.021 4.112 204,816 -0.43(-9.50%)
Jan 04, 2007 4.476 4.579 4.435 4.544 84,181 -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.