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

Herzfeld Caribbean (NQ: CUBA )

2.515 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 3.462 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%)
Apr 02, 2007 3.430 3.447 3.389 3.389 10,715 -0.04(-1.27%)
Mar 30, 2007 3.386 3.433 3.386 3.433 25,907 +0.05(+1.37%)
Mar 29, 2007 3.372 3.450 3.372 3.386 6,724 +0.03(+0.78%)
Mar 28, 2007 3.418 3.441 3.360 3.360 28,976 -0.06(-1.78%)
Mar 27, 2007 3.476 3.508 3.418 3.421 30,450 -0.03(-1.01%)
Mar 26, 2007 3.549 3.549 3.456 3.456 67,188 -0.11(-3.01%)
Mar 23, 2007 3.766 3.766 3.560 3.563 21,271 -0.06(-1.76%)
Mar 22, 2007 3.568 3.627 3.568 3.627 4,429 +0.05(+1.46%)
Mar 21, 2007 3.688 3.688 3.505 3.575 10,597 -0.01(-0.32%)
Mar 20, 2007 3.544 3.618 3.542 3.586 13,905 +0.07(+1.89%)
Mar 19, 2007 3.621 3.766 3.485 3.520 55,226 +0.06(+1.77%)
Mar 16, 2007 3.459 3.537 3.456 3.458 12,427 +0.03(+1.01%)
Mar 15, 2007 3.505 3.564 3.421 3.424 16,162 -0.06(-1.58%)
Mar 14, 2007 3.502 3.513 3.404 3.479 9,558 -0.04(-1.05%)
Mar 13, 2007 3.487 3.621 3.508 3.516 50,355 +0.03(+0.83%)
Mar 12, 2007 3.496 3.496 3.421 3.487 32,746 +0.11(+3.33%)
Mar 09, 2007 3.360 3.436 3.360 3.375 11,916 +0.01(+0.34%)
Mar 08, 2007 3.401 3.419 3.340 3.363 44,611 +0.05(+1.49%)
Mar 07, 2007 3.366 3.404 3.308 3.314 37,576 -0.01(-0.17%)
Mar 06, 2007 3.404 3.404 3.260 3.320 27,454 +0.09(+2.78%)
Mar 05, 2007 3.395 3.438 3.186 3.230 152,258 -0.26(-7.47%)
Mar 02, 2007 3.505 3.578 3.476 3.491 89,961 -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.