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 (%)
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%)
May 01, 2007 3.229 3.699 3.229 3.644 122,058 +0.39(+11.84%)
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%)
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.