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

Herzfeld Caribbean (NQ: CUBA )

2.515 -0.005 (-0.20%)
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 (%)
Jul 31, 2007 4.033 4.033 3.832 3.957 50,934 -0.07(-1.66%)
Jul 30, 2007 3.928 4.050 3.847 4.024 33,421 +0.03(+0.65%)
Jul 27, 2007 3.824 4.015 3.801 3.998 15,776 +0.15(+4.00%)
Jul 26, 2007 4.004 4.021 3.772 3.844 31,125 -0.03(-0.82%)
Jul 25, 2007 3.806 3.931 3.786 3.876 41,166 +0.03(+0.91%)
Jul 24, 2007 3.960 4.062 3.774 3.841 70,216 -0.19(-4.75%)
Jul 23, 2007 4.201 4.201 4.033 4.033 57,425 -0.03(-0.71%)
Jul 20, 2007 4.175 4.175 4.035 4.062 15,941 -0.09(-2.10%)
Jul 19, 2007 4.175 4.175 4.066 4.149 21,860 +0.03(+0.70%)
Jul 18, 2007 4.053 4.120 4.053 4.120 12,336 +0.04(+1.05%)
Jul 17, 2007 4.114 4.117 4.067 4.077 13,277 -0.04(-0.90%)
Jul 16, 2007 4.114 4.114 4.096 4.114 17,420 -0.00(-0.00%)
Jul 13, 2007 4.062 4.117 4.062 4.114 20,708 +0.01(+0.28%)
Jul 12, 2007 4.123 4.140 4.070 4.102 34,451 -0.03(-0.63%)
Jul 11, 2007 4.227 4.227 4.123 4.128 19,819 -0.08(-1.79%)
Jul 10, 2007 4.096 4.236 4.065 4.204 31,780 +0.05(+1.25%)
Jul 09, 2007 4.001 4.198 3.993 4.152 27,871 +0.22(+5.54%)
Jul 06, 2007 3.786 3.975 3.786 3.934 20,319 +0.11(+2.81%)
Jul 05, 2007 3.830 3.830 3.801 3.827 21,753 -0.00(-0.08%)
Jul 03, 2007 4.001 4.001 3.801 3.830 13,949 +0.01(+0.38%)
Jul 02, 2007 3.928 4.001 3.815 3.815 20,705 -0.13(-3.21%)
Jun 29, 2007 4.041 4.041 3.902 3.942 41,755 -0.16(-3.99%)
Jun 28, 2007 4.091 4.105 4.091 4.105 2,412 +0.01(+0.35%)
Jun 27, 2007 4.120 4.120 4.062 4.091 22,208 -0.07(-1.67%)
Jun 26, 2007 4.192 4.192 4.125 4.160 22,811 +0.03(+0.74%)
Jun 25, 2007 4.207 4.207 4.091 4.130 43,692 +0.01(+0.31%)
Jun 22, 2007 4.027 4.117 4.024 4.117 43,899 +0.10(+2.45%)
Jun 21, 2007 4.015 4.027 3.917 4.018 21,550 +0.00(+0.07%)
Jun 20, 2007 4.002 4.018 3.970 4.015 8,617 +0.01(+0.29%)
Jun 19, 2007 3.975 4.017 3.946 4.004 31,366 +0.14(+3.53%)
Jun 18, 2007 3.957 3.957 3.821 3.867 37,226 -0.02(-0.45%)
Jun 15, 2007 3.975 3.975 3.803 3.885 27,919 -0.05(-1.18%)
Jun 14, 2007 3.972 3.972 3.861 3.931 31,711 -0.02(-0.51%)
Jun 13, 2007 3.850 3.975 3.783 3.951 36,192 +0.08(+1.95%)
Jun 12, 2007 3.908 3.908 3.653 3.876 69,627 +0.03(+0.75%)
Jun 11, 2007 4.067 4.067 3.792 3.847 55,495 +0.07(+1.77%)
Jun 08, 2007 3.975 3.975 3.600 3.780 53,513 +0.16(+4.29%)
Jun 07, 2007 3.667 3.667 3.574 3.625 34,341 -0.13(-3.37%)
Jun 06, 2007 3.665 3.783 3.665 3.751 8,027 +0.02(+0.54%)
Jun 05, 2007 3.644 4.018 3.568 3.731 53,071 +0.16(+4.55%)
Jun 04, 2007 3.576 3.597 3.568 3.568 8,910 -0.06(-1.60%)
Jun 01, 2007 3.549 3.626 3.496 3.626 14,235 +0.13(+3.82%)
May 31, 2007 3.467 3.505 3.467 3.493 29,109 -0.00(-0.08%)
May 30, 2007 3.624 3.624 3.481 3.496 13,156 +0.01(+0.42%)
May 29, 2007 3.554 3.576 3.481 3.481 30,849 -0.12(-3.30%)
May 25, 2007 3.586 3.626 3.583 3.600 4,136 +0.06(+1.64%)
May 24, 2007 3.743 3.743 3.528 3.542 36,364 -0.10(-2.79%)
May 23, 2007 3.592 3.644 3.568 3.644 21,336 +0.05(+1.45%)
May 22, 2007 3.686 3.699 3.574 3.592 24,917 -0.12(-3.28%)
May 21, 2007 3.772 3.772 3.568 3.713 46,264 -0.10(-2.74%)
May 18, 2007 3.757 3.824 3.737 3.818 22,366 +0.07(+1.83%)
May 17, 2007 3.766 3.766 3.686 3.749 21,050 +0.11(+2.98%)
May 16, 2007 3.684 3.743 3.641 3.641 63,336 -0.10(-2.71%)
May 15, 2007 3.766 3.771 3.728 3.743 16,958 +0.04(+1.20%)
May 14, 2007 3.827 3.830 3.684 3.698 21,460 -0.01(-0.34%)
May 11, 2007 3.777 3.777 3.626 3.711 51,138 -0.09(-2.37%)
May 10, 2007 3.719 3.806 3.719 3.801 27,737 +0.01(+0.31%)
May 09, 2007 3.888 3.908 3.667 3.789 73,305 +0.06(+1.56%)
May 08, 2007 4.050 4.120 3.571 3.731 157,509 -0.32(-7.81%)
May 07, 2007 4.134 4.207 4.006 4.047 88,006 -0.09(-2.11%)
May 04, 2007 3.772 4.149 3.772 4.134 157,375 +0.39(+10.46%)
May 03, 2007 3.661 3.772 3.661 3.743 70,154 +0.09(+2.38%)
May 02, 2007 3.772 3.772 3.626 3.655 109,794 +0.01(+0.32%)
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.