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

Herzfeld Caribbean (NQ: CUBA )

2.455 -0.016 (-0.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 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 (%)
Jan 31, 2008 2.259 2.266 2.250 2.266 27,342 +0.01(+0.41%)
Jan 30, 2008 2.263 2.263 2.204 2.256 51,107 +0.03(+1.38%)
Jan 29, 2008 2.226 2.250 2.220 2.226 57,385 +0.01(+0.28%)
Jan 28, 2008 2.189 2.263 2.189 2.220 43,820 +0.03(+1.40%)
Jan 25, 2008 2.192 2.235 2.146 2.189 49,598 +0.01(+0.56%)
Jan 24, 2008 2.177 2.204 2.168 2.177 44,013 +0.03(+1.43%)
Jan 23, 2008 2.143 2.174 2.097 2.146 92,795 -0.04(-1.68%)
Jan 22, 2008 2.250 2.299 2.140 2.183 45,097 -0.09(-4.14%)
Jan 21, 2008 2.354 2.357 2.266 2.277 37,888 +0.00(+0.00%)
Jan 18, 2008 2.354 2.357 2.266 2.277 37,888 +0.01(+0.38%)
Jan 17, 2008 2.342 2.382 2.266 2.269 145,911 -0.06(-2.50%)
Jan 16, 2008 2.327 2.434 2.296 2.327 88,888 -0.02(-0.78%)
Jan 15, 2008 2.449 2.455 2.345 2.345 76,215 -0.10(-4.25%)
Jan 14, 2008 2.471 2.474 2.449 2.449 79,311 -0.03(-1.23%)
Jan 11, 2008 2.465 2.495 2.452 2.480 36,716 +0.01(+0.50%)
Jan 10, 2008 2.498 2.511 2.468 2.468 31,343 -0.01(-0.49%)
Jan 09, 2008 2.544 2.559 2.465 2.480 48,703 +0.00(+0.12%)
Jan 08, 2008 2.510 2.566 2.477 2.477 52,371 -0.04(-1.70%)
Jan 07, 2008 2.541 2.541 2.489 2.520 49,346 +0.05(+2.11%)
Jan 04, 2008 2.510 2.572 2.468 2.468 27,782 -0.06(-2.42%)
Jan 03, 2008 2.529 2.541 2.526 2.529 32,662 +0.02(+0.73%)
Jan 02, 2008 2.526 2.541 2.465 2.510 51,754 +0.05(+2.07%)
Jan 01, 2008 2.458 2.510 2.449 2.460 0 +0.00(+0.00%)
Dec 31, 2007 2.458 2.510 2.449 2.460 38,450 +0.01(+0.43%)
Dec 28, 2007 2.483 2.526 2.449 2.449 78,805 -0.03(-1.36%)
Dec 27, 2007 2.504 2.507 2.449 2.483 40,910 +0.00(+0.12%)
Dec 26, 2007 2.483 2.528 2.449 2.480 89,959 -0.05(-1.82%)
Dec 24, 2007 2.581 2.581 2.477 2.526 70,682 +0.01(+0.49%)
Dec 21, 2007 2.495 2.581 2.495 2.514 52,351 +0.03(+1.23%)
Dec 20, 2007 2.510 2.541 2.449 2.483 54,138 -0.03(-1.22%)
Dec 19, 2007 2.599 2.599 2.510 2.514 110,798 -0.01(-0.48%)
Dec 18, 2007 2.572 2.639 2.498 2.526 251,719 +0.07(+2.74%)
Dec 17, 2007 2.504 2.520 2.403 2.458 80,951 -0.02(-0.62%)
Dec 14, 2007 2.495 2.584 2.455 2.474 42,762 +0.01(+0.37%)
Dec 13, 2007 2.455 2.553 2.449 2.465 129,302 -0.05(-1.83%)
Dec 12, 2007 2.633 2.633 2.480 2.510 133,809 -0.09(-3.42%)
Dec 11, 2007 2.664 2.664 2.547 2.599 120,212 +0.01(+0.47%)
Dec 10, 2007 2.621 2.661 2.587 2.587 288,837 -0.38(-12.89%)
Dec 07, 2007 3.010 3.010 2.939 2.970 373,463 -0.01(-0.21%)
Dec 06, 2007 2.924 2.985 2.924 2.976 109,828 +0.02(+0.73%)
Dec 05, 2007 2.992 2.997 2.939 2.954 61,484 -0.02(-0.72%)
Dec 04, 2007 3.006 3.006 2.947 2.976 109,178 +0.02(+0.73%)
Dec 03, 2007 2.964 3.046 2.878 2.954 172,178 +0.05(+1.58%)
Nov 30, 2007 2.954 2.986 2.896 2.909 125,157 -0.03(-1.04%)
Nov 29, 2007 2.951 2.985 2.933 2.939 34,632 +0.02(+0.52%)
Nov 28, 2007 2.939 3.037 2.924 2.924 440,800 -0.01(-0.21%)
Nov 27, 2007 2.979 2.979 2.917 2.930 43,510 +0.02(+0.84%)
Nov 26, 2007 2.939 3.022 2.896 2.905 218,723 +0.12(+4.29%)
Nov 23, 2007 2.853 2.853 2.786 2.786 8,655 +0.01(+0.44%)
Nov 21, 2007 2.820 2.887 2.768 2.774 36,066 -0.03(-0.98%)
Nov 20, 2007 2.890 2.924 2.783 2.801 290,643 -0.06(-2.03%)
Nov 19, 2007 2.921 2.921 2.853 2.860 48,327 +0.02(+0.86%)
Nov 16, 2007 2.820 2.905 2.783 2.835 36,412 +0.01(+0.43%)
Nov 15, 2007 2.847 2.921 2.823 2.823 54,194 -0.06(-1.91%)
Nov 14, 2007 2.924 2.924 2.860 2.878 68,235 +0.01(+0.43%)
Nov 13, 2007 2.909 2.924 2.856 2.866 189,852 -0.03(-1.06%)
Nov 12, 2007 2.902 2.902 2.780 2.896 140,685 +0.13(+4.65%)
Nov 09, 2007 2.835 2.835 2.765 2.768 182,565 -0.05(-1.74%)
Nov 08, 2007 2.872 2.939 2.758 2.817 218,827 -0.04(-1.29%)
Nov 07, 2007 3.046 3.046 2.832 2.853 271,421 -0.21(-6.71%)
Nov 06, 2007 3.059 3.074 3.009 3.059 682,306 +0.00(+0.00%)
Nov 05, 2007 3.108 3.108 3.022 3.059 197,110 -0.05(-1.52%)
Nov 02, 2007 3.398 3.398 3.062 3.106 398,535 -0.32(-9.35%)
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.