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

Herzfeld Caribbean (NQ: CUBA )

2.330 -0.009 (-0.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 3.299 3.336 3.246 3.258 44,440 -0.11(-3.27%)
Apr 27, 2007 3.281 3.403 3.278 3.368 21,443 +0.07(+2.00%)
Apr 26, 2007 3.278 3.336 3.278 3.302 13,791 +0.01(+0.28%)
Apr 25, 2007 3.261 3.380 3.261 3.293 14,080 +0.09(+2.90%)
Apr 24, 2007 3.191 3.261 3.191 3.200 5,339 -0.00(-0.04%)
Apr 23, 2007 3.261 3.290 3.191 3.201 23,301 -0.05(-1.39%)
Apr 20, 2007 3.240 3.304 3.240 3.246 50,297 +0.04(+1.36%)
Apr 19, 2007 3.220 3.220 3.196 3.203 4,849 -0.02(-0.54%)
Apr 18, 2007 3.238 3.263 3.180 3.220 13,708 -0.03(-0.80%)
Apr 17, 2007 3.214 3.249 3.133 3.246 20,250 +0.05(+1.65%)
Apr 16, 2007 3.127 3.249 3.127 3.194 26,944 -0.02(-0.56%)
Apr 13, 2007 3.264 3.264 3.127 3.212 14,814 +0.08(+2.41%)
Apr 12, 2007 2.933 3.264 2.933 3.136 37,305 +0.18(+5.98%)
Apr 11, 2007 3.061 3.072 2.930 2.959 66,704 -0.10(-3.32%)
Apr 10, 2007 3.090 3.090 3.004 3.061 39,601 -0.06(-1.77%)
Apr 09, 2007 3.238 3.258 3.107 3.116 62,571 -0.14(-4.36%)
Apr 05, 2007 3.310 3.435 3.249 3.258 50,624 -0.13(-3.85%)
Apr 04, 2007 3.409 3.409 3.310 3.389 30,312 -0.04(-1.27%)
Apr 03, 2007 3.455 3.455 3.383 3.432 19,185 +0.04(+1.11%)
Apr 02, 2007 3.435 3.452 3.394 3.394 10,699 -0.04(-1.27%)
Mar 30, 2007 3.391 3.438 3.391 3.438 25,868 +0.05(+1.37%)
Mar 29, 2007 3.377 3.455 3.377 3.391 6,714 +0.03(+0.78%)
Mar 28, 2007 3.423 3.447 3.365 3.365 28,933 -0.06(-1.78%)
Mar 27, 2007 3.481 3.513 3.423 3.426 30,405 -0.03(-1.01%)
Mar 26, 2007 3.554 3.554 3.461 3.461 67,086 -0.11(-3.01%)
Mar 23, 2007 3.772 3.772 3.566 3.568 21,239 -0.06(-1.76%)
Mar 22, 2007 3.573 3.632 3.573 3.632 4,422 +0.05(+1.46%)
Mar 21, 2007 3.693 3.693 3.510 3.580 10,581 -0.01(-0.32%)
Mar 20, 2007 3.549 3.624 3.548 3.592 13,884 +0.07(+1.89%)
Mar 19, 2007 3.626 3.772 3.490 3.525 55,143 +0.06(+1.77%)
Mar 16, 2007 3.464 3.542 3.461 3.464 12,408 +0.03(+1.01%)
Mar 15, 2007 3.510 3.570 3.426 3.429 16,138 -0.06(-1.58%)
Mar 14, 2007 3.507 3.518 3.409 3.484 9,544 -0.04(-1.05%)
Mar 13, 2007 3.492 3.626 3.513 3.521 50,279 +0.03(+0.83%)
Mar 12, 2007 3.502 3.502 3.426 3.492 32,697 +0.11(+3.33%)
Mar 09, 2007 3.365 3.441 3.365 3.380 11,898 +0.01(+0.34%)
Mar 08, 2007 3.406 3.424 3.345 3.368 44,544 +0.05(+1.49%)
Mar 07, 2007 3.371 3.409 3.313 3.319 37,519 -0.01(-0.17%)
Mar 06, 2007 3.409 3.409 3.264 3.325 27,413 +0.09(+2.78%)
Mar 05, 2007 3.400 3.443 3.191 3.235 152,028 -0.26(-7.47%)
Mar 02, 2007 3.510 3.583 3.481 3.496 89,826 -0.06(-1.60%)
Mar 01, 2007 3.626 3.626 3.553 3.553 39,356 -0.08(-2.21%)
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%)
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.