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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 31, 2008 2.319 2.480 2.297 2.346 82,545 +0.02(+0.91%)
Mar 28, 2008 2.353 2.387 2.294 2.325 150,479 -0.03(-1.19%)
Mar 27, 2008 2.371 2.412 2.340 2.353 48,667 -0.03(-1.17%)
Mar 26, 2008 2.309 2.418 2.294 2.381 79,999 +0.06(+2.40%)
Mar 25, 2008 2.337 2.384 2.309 2.325 76,896 -0.02(-0.92%)
Mar 24, 2008 2.294 2.365 2.294 2.346 85,152 +0.07(+3.01%)
Mar 21, 2008 2.294 2.297 2.238 2.278 74,850 +0.00(+0.00%)
Mar 20, 2008 2.294 2.297 2.238 2.278 74,850 -0.02(-0.96%)
Mar 19, 2008 2.374 2.374 2.247 2.300 78,122 -0.00(-0.18%)
Mar 18, 2008 2.350 2.350 2.238 2.304 103,160 +0.04(+1.83%)
Mar 17, 2008 2.294 2.310 2.201 2.263 87,068 -0.07(-2.95%)
Mar 14, 2008 2.433 2.433 2.305 2.332 66,320 -0.07(-2.94%)
Mar 13, 2008 2.281 2.418 2.213 2.402 98,676 +0.05(+1.97%)
Mar 12, 2008 2.331 2.374 2.319 2.356 45,195 -0.01(-0.35%)
Mar 11, 2008 2.210 2.368 2.210 2.364 62,339 +0.14(+6.52%)
Mar 10, 2008 2.350 2.353 2.216 2.219 181,812 -0.11(-4.53%)
Mar 07, 2008 2.325 2.402 2.325 2.325 65,146 -0.00(-0.00%)
Mar 06, 2008 2.443 2.443 2.325 2.325 174,814 -0.13(-5.18%)
Mar 05, 2008 2.480 2.486 2.452 2.452 90,220 -0.09(-3.42%)
Mar 04, 2008 2.557 2.599 2.449 2.539 113,942 -0.05(-1.80%)
Mar 03, 2008 2.619 2.635 2.526 2.585 236,560 -0.10(-3.70%)
Feb 29, 2008 2.740 2.740 2.684 2.684 89,136 -0.06(-2.15%)
Feb 28, 2008 2.728 2.759 2.697 2.743 87,400 -0.01(-0.34%)
Feb 27, 2008 2.728 2.780 2.675 2.752 201,759 +0.08(+2.87%)
Feb 26, 2008 2.625 2.681 2.625 2.676 162,700 +0.03(+1.08%)
Feb 25, 2008 2.759 2.759 2.610 2.647 508,228 -0.14(-4.87%)
Feb 22, 2008 2.818 2.821 2.684 2.783 537,970 -0.00(-0.14%)
Feb 21, 2008 2.821 2.821 2.700 2.787 494,478 -0.02(-0.55%)
Feb 20, 2008 2.734 2.814 2.659 2.802 1,108,336 +0.11(+3.91%)
Feb 19, 2008 2.836 2.945 2.619 2.697 4,664,539 +0.39(+16.94%)
Feb 18, 2008 2.263 2.309 2.247 2.306 16,585 +0.00(+0.00%)
Feb 15, 2008 2.263 2.309 2.247 2.306 16,585 +0.03(+1.36%)
Feb 14, 2008 2.356 2.356 2.263 2.275 15,269 -0.05(-2.13%)
Feb 13, 2008 2.377 2.387 2.325 2.325 13,233 -0.02(-0.66%)
Feb 12, 2008 2.350 2.353 2.340 2.340 31,545 -0.00(-0.13%)
Feb 11, 2008 2.278 2.350 2.278 2.343 27,883 +0.05(+2.02%)
Feb 08, 2008 2.350 2.350 2.297 2.297 21,773 -0.02(-0.80%)
Feb 07, 2008 2.278 2.319 2.278 2.315 24,035 +0.03(+1.49%)
Feb 06, 2008 2.297 2.325 2.281 2.281 24,935 -0.02(-0.81%)
Feb 05, 2008 2.328 2.340 2.300 2.300 16,053 -0.06(-2.50%)
Feb 04, 2008 2.353 2.387 2.326 2.359 26,090 +0.04(+1.74%)
Feb 01, 2008 2.356 2.356 2.306 2.319 31,229 +0.02(+1.08%)
Jan 31, 2008 2.288 2.294 2.278 2.294 27,006 +0.01(+0.41%)
Jan 30, 2008 2.291 2.291 2.232 2.284 50,480 +0.03(+1.38%)
Jan 29, 2008 2.253 2.278 2.247 2.253 56,680 +0.01(+0.28%)
Jan 28, 2008 2.216 2.291 2.216 2.247 43,282 +0.03(+1.40%)
Jan 25, 2008 2.219 2.263 2.173 2.216 48,989 +0.01(+0.56%)
Jan 24, 2008 2.204 2.232 2.195 2.204 43,472 +0.03(+1.43%)
Jan 23, 2008 2.170 2.201 2.123 2.173 91,656 -0.04(-1.68%)
Jan 22, 2008 2.278 2.328 2.167 2.210 44,544 -0.10(-4.14%)
Jan 21, 2008 2.384 2.387 2.294 2.305 37,423 +0.00(+0.00%)
Jan 18, 2008 2.384 2.387 2.294 2.305 37,423 +0.01(+0.38%)
Jan 17, 2008 2.371 2.412 2.294 2.297 144,120 -0.06(-2.50%)
Jan 16, 2008 2.356 2.464 2.325 2.356 87,797 -0.02(-0.78%)
Jan 15, 2008 2.480 2.486 2.374 2.374 75,279 -0.11(-4.25%)
Jan 14, 2008 2.501 2.505 2.480 2.480 78,338 -0.03(-1.23%)
Jan 11, 2008 2.495 2.526 2.483 2.511 36,265 +0.01(+0.50%)
Jan 10, 2008 2.529 2.542 2.498 2.498 30,958 -0.01(-0.49%)
Jan 09, 2008 2.576 2.591 2.495 2.511 48,105 +0.00(+0.12%)
Jan 08, 2008 2.542 2.597 2.508 2.508 51,728 -0.04(-1.70%)
Jan 07, 2008 2.573 2.573 2.520 2.551 48,741 +0.05(+2.11%)
Jan 04, 2008 2.542 2.604 2.498 2.498 27,441 -0.06(-2.42%)
Jan 03, 2008 2.560 2.573 2.557 2.560 32,261 +0.02(+0.73%)
Jan 02, 2008 2.557 2.573 2.495 2.542 51,119 +0.05(+2.07%)
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.