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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 4.256 4.256 4.044 4.176 48,265 -0.07(-1.66%)
Jul 30, 2007 4.145 4.274 4.060 4.246 31,669 +0.03(+0.65%)
Jul 27, 2007 4.035 4.237 4.011 4.219 14,949 +0.16(+4.00%)
Jul 26, 2007 4.225 4.243 3.980 4.057 29,494 -0.03(-0.82%)
Jul 25, 2007 4.017 4.148 3.995 4.090 39,009 +0.04(+0.91%)
Jul 24, 2007 4.179 4.286 3.983 4.054 66,537 -0.20(-4.75%)
Jul 23, 2007 4.433 4.433 4.256 4.256 54,416 -0.03(-0.71%)
Jul 20, 2007 4.406 4.406 4.258 4.286 15,106 -0.09(-2.10%)
Jul 19, 2007 4.406 4.406 4.291 4.378 20,714 +0.03(+0.70%)
Jul 18, 2007 4.277 4.347 4.277 4.347 11,690 +0.05(+1.05%)
Jul 17, 2007 4.341 4.344 4.292 4.302 12,581 -0.04(-0.90%)
Jul 16, 2007 4.341 4.341 4.323 4.341 16,507 -0.00(-0.00%)
Jul 13, 2007 4.286 4.344 4.286 4.341 19,623 +0.01(+0.28%)
Jul 12, 2007 4.351 4.369 4.295 4.329 32,646 -0.03(-0.63%)
Jul 11, 2007 4.461 4.461 4.351 4.357 18,781 -0.08(-1.79%)
Jul 10, 2007 4.323 4.470 4.289 4.436 30,115 +0.05(+1.25%)
Jul 09, 2007 4.222 4.430 4.214 4.381 26,411 +0.23(+5.54%)
Jul 06, 2007 3.995 4.194 3.995 4.152 19,254 +0.11(+2.81%)
Jul 05, 2007 4.041 4.041 4.011 4.038 20,613 -0.00(-0.08%)
Jul 03, 2007 4.222 4.222 4.011 4.041 13,218 +0.02(+0.38%)
Jul 02, 2007 4.145 4.222 4.026 4.026 19,620 -0.13(-3.21%)
Jun 29, 2007 4.265 4.265 4.118 4.159 39,567 -0.17(-3.99%)
Jun 28, 2007 4.317 4.332 4.317 4.332 2,286 +0.02(+0.35%)
Jun 27, 2007 4.347 4.347 4.286 4.317 21,044 -0.07(-1.67%)
Jun 26, 2007 4.424 4.424 4.354 4.390 21,616 +0.03(+0.74%)
Jun 25, 2007 4.439 4.439 4.317 4.358 41,403 +0.01(+0.31%)
Jun 22, 2007 4.249 4.344 4.246 4.344 41,599 +0.10(+2.45%)
Jun 21, 2007 4.237 4.249 4.133 4.240 20,420 +0.00(+0.07%)
Jun 20, 2007 4.223 4.240 4.190 4.237 8,165 +0.01(+0.29%)
Jun 19, 2007 4.194 4.239 4.164 4.225 29,723 +0.14(+3.53%)
Jun 18, 2007 4.176 4.176 4.032 4.081 35,275 -0.02(-0.45%)
Jun 15, 2007 4.194 4.194 4.014 4.099 26,456 -0.05(-1.18%)
Jun 14, 2007 4.191 4.191 4.075 4.148 30,049 -0.02(-0.51%)
Jun 13, 2007 4.063 4.194 3.992 4.170 34,295 +0.08(+1.95%)
Jun 12, 2007 4.124 4.124 3.855 4.090 65,978 +0.03(+0.75%)
Jun 11, 2007 4.292 4.292 4.001 4.060 52,587 +0.07(+1.76%)
Jun 08, 2007 4.194 4.194 3.799 3.989 50,708 +0.16(+4.29%)
Jun 07, 2007 3.870 3.870 3.772 3.825 32,541 -0.13(-3.37%)
Jun 06, 2007 3.868 3.992 3.868 3.959 7,607 +0.02(+0.54%)
Jun 05, 2007 3.845 4.240 3.766 3.937 50,290 +0.17(+4.55%)
Jun 04, 2007 3.774 3.796 3.766 3.766 8,443 -0.06(-1.60%)
Jun 01, 2007 3.746 3.827 3.689 3.827 13,489 +0.14(+3.82%)
May 31, 2007 3.659 3.698 3.659 3.686 27,583 -0.00(-0.08%)
May 30, 2007 3.824 3.824 3.674 3.689 12,467 +0.02(+0.42%)
May 29, 2007 3.750 3.773 3.674 3.674 29,233 -0.13(-3.30%)
May 25, 2007 3.784 3.827 3.781 3.799 3,919 +0.06(+1.64%)
May 24, 2007 3.949 3.949 3.723 3.738 34,459 -0.11(-2.79%)
May 23, 2007 3.790 3.845 3.766 3.845 20,218 +0.06(+1.45%)
May 22, 2007 3.889 3.904 3.772 3.790 23,611 -0.13(-3.28%)
May 21, 2007 3.980 3.980 3.766 3.919 43,840 -0.11(-2.74%)
May 18, 2007 3.965 4.035 3.943 4.029 21,194 +0.07(+1.83%)
May 17, 2007 3.974 3.974 3.889 3.957 19,947 +0.11(+2.98%)
May 16, 2007 3.888 3.949 3.842 3.842 60,017 -0.11(-2.71%)
May 15, 2007 3.974 3.980 3.934 3.949 16,070 +0.05(+1.20%)
May 14, 2007 4.038 4.041 3.888 3.903 20,335 -0.01(-0.34%)
May 11, 2007 3.986 3.986 3.827 3.916 48,458 -0.09(-2.37%)
May 10, 2007 3.925 4.017 3.925 4.011 26,283 +0.01(+0.31%)
May 09, 2007 4.103 4.124 3.870 3.998 69,463 +0.06(+1.56%)
May 08, 2007 4.274 4.347 3.769 3.937 149,255 -0.33(-7.81%)
May 07, 2007 4.363 4.439 4.228 4.271 83,394 -0.09(-2.11%)
May 04, 2007 3.980 4.378 3.980 4.363 149,128 +0.41(+10.47%)
May 03, 2007 3.864 3.980 3.864 3.949 66,478 +0.09(+2.38%)
May 02, 2007 3.980 3.980 3.827 3.858 104,040 +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.