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

Herzfeld Caribbean (NQ: CUBA )

2.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Apr 30, 2007 3.481 3.521 3.426 3.438 42,112 -0.12(-3.27%)
Apr 27, 2007 3.463 3.591 3.460 3.554 20,319 +0.07(+2.00%)
Apr 26, 2007 3.460 3.521 3.460 3.485 13,068 +0.01(+0.28%)
Apr 25, 2007 3.441 3.567 3.441 3.475 13,342 +0.10(+2.90%)
Apr 24, 2007 3.368 3.441 3.368 3.377 5,059 -0.00(-0.04%)
Apr 23, 2007 3.441 3.472 3.368 3.378 22,080 -0.05(-1.39%)
Apr 20, 2007 3.419 3.487 3.419 3.426 47,661 +0.05(+1.36%)
Apr 19, 2007 3.398 3.398 3.373 3.380 4,595 -0.02(-0.54%)
Apr 18, 2007 3.417 3.444 3.356 3.398 12,989 -0.03(-0.80%)
Apr 17, 2007 3.392 3.429 3.307 3.426 19,189 +0.06(+1.65%)
Apr 16, 2007 3.300 3.429 3.300 3.370 25,532 -0.02(-0.56%)
Apr 13, 2007 3.444 3.444 3.300 3.389 14,038 +0.08(+2.41%)
Apr 12, 2007 3.095 3.444 3.095 3.310 35,350 +0.19(+5.98%)
Apr 11, 2007 3.230 3.242 3.092 3.123 63,209 -0.11(-3.32%)
Apr 10, 2007 3.261 3.261 3.170 3.230 37,526 -0.06(-1.77%)
Apr 09, 2007 3.417 3.439 3.279 3.288 59,292 -0.15(-4.36%)
Apr 05, 2007 3.493 3.625 3.429 3.438 47,971 -0.14(-3.85%)
Apr 04, 2007 3.597 3.597 3.493 3.576 28,723 -0.05(-1.27%)
Apr 03, 2007 3.646 3.646 3.570 3.622 18,180 +0.04(+1.11%)
Apr 02, 2007 3.625 3.643 3.582 3.582 10,138 -0.05(-1.27%)
Mar 30, 2007 3.579 3.628 3.579 3.628 24,513 +0.05(+1.37%)
Mar 29, 2007 3.564 3.646 3.564 3.579 6,362 +0.03(+0.78%)
Mar 28, 2007 3.613 3.637 3.551 3.551 27,417 -0.06(-1.78%)
Mar 27, 2007 3.674 3.707 3.613 3.616 28,811 -0.04(-1.01%)
Mar 26, 2007 3.750 3.750 3.652 3.652 63,571 -0.11(-3.01%)
Mar 23, 2007 3.980 3.980 3.763 3.766 20,126 -0.07(-1.76%)
Mar 22, 2007 3.771 3.833 3.771 3.833 4,190 +0.06(+1.46%)
Mar 21, 2007 3.897 3.897 3.705 3.778 10,027 -0.01(-0.32%)
Mar 20, 2007 3.745 3.824 3.744 3.790 13,156 +0.07(+1.89%)
Mar 19, 2007 3.827 3.980 3.683 3.720 52,253 +0.06(+1.77%)
Mar 16, 2007 3.656 3.738 3.652 3.655 11,758 +0.04(+1.01%)
Mar 15, 2007 3.705 3.767 3.616 3.619 15,292 -0.06(-1.58%)
Mar 14, 2007 3.701 3.713 3.597 3.677 9,044 -0.04(-1.05%)
Mar 13, 2007 3.686 3.827 3.708 3.716 47,645 +0.03(+0.83%)
Mar 12, 2007 3.695 3.695 3.616 3.686 30,983 +0.12(+3.33%)
Mar 09, 2007 3.551 3.631 3.551 3.567 11,275 +0.01(+0.34%)
Mar 08, 2007 3.594 3.613 3.530 3.554 42,210 +0.05(+1.49%)
Mar 07, 2007 3.558 3.597 3.496 3.502 35,553 -0.01(-0.17%)
Mar 06, 2007 3.597 3.597 3.445 3.509 25,976 +0.09(+2.78%)
Mar 05, 2007 3.588 3.633 3.368 3.414 144,062 -0.28(-7.47%)
Mar 02, 2007 3.705 3.781 3.674 3.689 85,119 -0.06(-1.60%)
Mar 01, 2007 3.827 3.827 3.749 3.749 37,294 -0.08(-2.21%)
Feb 28, 2007 3.845 3.882 3.827 3.834 64,789 -0.06(-1.62%)
Feb 27, 2007 3.983 4.124 3.855 3.897 64,829 -0.15(-3.63%)
Feb 26, 2007 4.112 4.144 3.980 4.044 44,705 -0.05(-1.27%)
Feb 23, 2007 4.133 4.214 3.980 4.096 78,694 -0.13(-3.04%)
Feb 22, 2007 4.194 4.225 4.133 4.225 34,609 +0.02(+0.58%)
Feb 21, 2007 4.225 4.323 4.200 4.200 18,434 -0.04(-0.88%)
Feb 20, 2007 4.338 4.344 4.225 4.238 49,222 -0.05(-1.13%)
Feb 16, 2007 4.424 4.424 4.286 4.286 25,117 -0.18(-3.98%)
Feb 15, 2007 4.592 4.592 4.446 4.464 62,679 +0.02(+0.43%)
Feb 14, 2007 4.372 4.586 4.271 4.445 41,945 +0.17(+3.92%)
Feb 13, 2007 4.240 4.357 4.240 4.277 39,064 +0.08(+1.90%)
Feb 12, 2007 4.188 4.240 4.164 4.197 46,433 -0.11(-2.56%)
Feb 09, 2007 4.142 4.363 4.063 4.308 76,960 +0.14(+3.30%)
Feb 08, 2007 4.197 4.256 4.103 4.170 115,560 -0.09(-2.01%)
Feb 07, 2007 4.439 4.458 4.210 4.256 117,475 -0.21(-4.79%)
Feb 06, 2007 4.709 4.709 4.470 4.470 102,871 -0.18(-3.82%)
Feb 05, 2007 4.745 4.745 4.598 4.647 36,840 +0.09(+1.88%)
Feb 02, 2007 4.516 4.669 4.510 4.562 59,106 +0.03(+0.74%)
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.