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

Herzfeld Caribbean (NQ: CUBA )

2.270 -0.020 (-0.87%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 23, 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 (%)
Mar 30, 2007 3.433 3.480 3.433 3.480 25,553 +0.05(+1.37%)
Mar 29, 2007 3.419 3.498 3.419 3.433 6,632 +0.03(+0.78%)
Mar 28, 2007 3.466 3.489 3.407 3.407 28,580 -0.06(-1.78%)
Mar 27, 2007 3.524 3.556 3.466 3.469 30,034 -0.04(-1.01%)
Mar 26, 2007 3.598 3.598 3.504 3.504 66,268 -0.11(-3.01%)
Mar 23, 2007 3.818 3.818 3.610 3.612 20,980 -0.06(-1.76%)
Mar 22, 2007 3.617 3.677 3.617 3.677 4,368 +0.05(+1.46%)
Mar 21, 2007 3.739 3.739 3.554 3.624 10,452 -0.01(-0.32%)
Mar 20, 2007 3.593 3.668 3.591 3.636 13,714 +0.07(+1.89%)
Mar 19, 2007 3.671 3.818 3.533 3.568 54,470 +0.06(+1.77%)
Mar 16, 2007 3.507 3.586 3.504 3.506 12,257 +0.03(+1.01%)
Mar 15, 2007 3.554 3.614 3.469 3.472 15,941 -0.06(-1.58%)
Mar 14, 2007 3.551 3.562 3.451 3.527 9,428 -0.04(-1.05%)
Mar 13, 2007 3.536 3.671 3.557 3.565 49,666 +0.03(+0.83%)
Mar 12, 2007 3.545 3.545 3.469 3.536 32,298 +0.11(+3.33%)
Mar 09, 2007 3.407 3.483 3.407 3.422 11,753 +0.01(+0.34%)
Mar 08, 2007 3.448 3.466 3.386 3.410 44,001 +0.05(+1.49%)
Mar 07, 2007 3.413 3.451 3.354 3.360 37,061 -0.01(-0.17%)
Mar 06, 2007 3.451 3.451 3.305 3.366 27,078 +0.09(+2.78%)
Mar 05, 2007 3.442 3.485 3.231 3.275 150,174 -0.26(-7.47%)
Mar 02, 2007 3.554 3.627 3.524 3.539 88,730 -0.06(-1.60%)
Mar 01, 2007 3.671 3.671 3.597 3.597 38,876 -0.08(-2.21%)
Feb 28, 2007 3.689 3.724 3.671 3.678 67,538 -0.06(-1.62%)
Feb 27, 2007 3.821 3.956 3.698 3.739 67,579 -0.14(-3.63%)
Feb 26, 2007 3.944 3.975 3.818 3.880 46,602 -0.05(-1.27%)
Feb 23, 2007 3.965 4.043 3.818 3.930 82,033 -0.12(-3.04%)
Feb 22, 2007 4.024 4.053 3.965 4.053 36,077 +0.02(+0.58%)
Feb 21, 2007 4.053 4.147 4.030 4.030 19,217 -0.04(-0.88%)
Feb 20, 2007 4.162 4.168 4.053 4.065 51,311 -0.05(-1.13%)
Feb 16, 2007 4.244 4.244 4.112 4.112 26,183 -0.17(-3.98%)
Feb 15, 2007 4.405 4.405 4.265 4.282 65,339 +0.02(+0.43%)
Feb 14, 2007 4.194 4.400 4.097 4.264 43,725 +0.16(+3.92%)
Feb 13, 2007 4.068 4.179 4.068 4.103 40,722 +0.08(+1.90%)
Feb 12, 2007 4.018 4.068 3.994 4.027 48,403 -0.11(-2.56%)
Feb 09, 2007 3.974 4.185 3.897 4.132 80,225 +0.13(+3.30%)
Feb 08, 2007 4.027 4.082 3.936 4.000 120,464 -0.08(-2.01%)
Feb 07, 2007 4.259 4.276 4.038 4.082 122,459 -0.21(-4.79%)
Feb 06, 2007 4.517 4.517 4.288 4.288 107,236 -0.17(-3.82%)
Feb 05, 2007 4.552 4.552 4.411 4.458 38,403 +0.08(+1.88%)
Feb 02, 2007 4.332 4.479 4.326 4.376 61,614 +0.03(+0.74%)
Feb 01, 2007 4.405 4.405 4.327 4.344 64,348 -0.02(-0.40%)
Jan 31, 2007 4.502 4.502 4.317 4.361 113,306 -0.17(-3.82%)
Jan 30, 2007 4.699 4.699 4.482 4.535 67,685 -0.00(-0.06%)
Jan 29, 2007 4.408 4.555 4.408 4.538 89,466 +0.13(+2.93%)
Jan 26, 2007 4.405 4.649 4.405 4.408 137,781 -0.25(-5.30%)
Jan 25, 2007 4.917 4.917 4.576 4.655 111,379 -0.12(-2.58%)
Jan 24, 2007 4.729 4.940 4.729 4.778 148,976 +0.08(+1.62%)
Jan 23, 2007 5.228 5.228 4.599 4.702 328,402 -0.41(-7.99%)
Jan 22, 2007 5.216 5.216 4.919 5.110 239,521 +0.29(+6.03%)
Jan 19, 2007 4.919 4.919 4.567 4.820 143,732 +0.24(+5.26%)
Jan 18, 2007 5.131 5.287 4.405 4.579 355,229 -0.43(-8.67%)
Jan 17, 2007 4.523 5.140 4.435 5.013 550,433 +0.60(+13.69%)
Jan 16, 2007 4.200 4.561 4.043 4.410 377,166 +0.73(+19.82%)
Jan 12, 2007 3.604 3.742 3.604 3.680 35,737 +0.04(+1.05%)
Jan 11, 2007 3.524 3.664 3.524 3.642 85,468 +0.04(+1.22%)
Jan 10, 2007 3.803 3.803 3.524 3.598 64,688 -0.09(-2.53%)
Jan 09, 2007 3.795 3.818 3.601 3.691 102,033 +0.03(+0.86%)
Jan 08, 2007 4.024 4.024 3.648 3.659 208,670 -0.46(-11.06%)
Jan 05, 2007 4.494 4.579 4.024 4.115 204,693 -0.43(-9.50%)
Jan 04, 2007 4.479 4.582 4.438 4.546 84,130 -0.03(-0.58%)
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.