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

Herzfeld Caribbean (NQ: CUBA )

2.462 -0.008 (-0.33%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 16, 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 2.234 2.389 2.213 2.260 85,664 +0.02(+0.91%)
Mar 28, 2008 2.267 2.300 2.210 2.240 156,165 -0.03(-1.19%)
Mar 27, 2008 2.285 2.324 2.255 2.267 50,506 -0.03(-1.17%)
Mar 26, 2008 2.225 2.330 2.210 2.294 83,023 +0.05(+2.40%)
Mar 25, 2008 2.252 2.297 2.225 2.240 79,802 -0.02(-0.92%)
Mar 24, 2008 2.210 2.279 2.210 2.261 88,369 +0.07(+3.01%)
Mar 21, 2008 2.210 2.213 2.156 2.195 77,679 +0.00(+0.00%)
Mar 20, 2008 2.210 2.213 2.156 2.195 77,679 -0.02(-0.96%)
Mar 19, 2008 2.288 2.288 2.165 2.216 81,074 -0.00(-0.18%)
Mar 18, 2008 2.264 2.264 2.156 2.220 107,059 +0.04(+1.83%)
Mar 17, 2008 2.210 2.226 2.121 2.180 90,358 -0.07(-2.95%)
Mar 14, 2008 2.345 2.345 2.221 2.247 68,827 -0.07(-2.94%)
Mar 13, 2008 2.198 2.330 2.133 2.315 102,405 +0.04(+1.97%)
Mar 12, 2008 2.246 2.288 2.234 2.270 46,903 -0.01(-0.35%)
Mar 11, 2008 2.130 2.282 2.130 2.278 64,695 +0.14(+6.52%)
Mar 10, 2008 2.264 2.267 2.136 2.139 188,682 -0.10(-4.53%)
Mar 07, 2008 2.240 2.315 2.240 2.240 67,608 -0.00(-0.00%)
Mar 06, 2008 2.354 2.354 2.240 2.240 181,420 -0.12(-5.18%)
Mar 05, 2008 2.389 2.395 2.363 2.363 93,629 -0.08(-3.42%)
Mar 04, 2008 2.464 2.504 2.360 2.446 118,248 -0.04(-1.80%)
Mar 03, 2008 2.524 2.539 2.434 2.491 245,499 -0.10(-3.70%)
Feb 29, 2008 2.640 2.640 2.587 2.587 92,504 -0.06(-2.15%)
Feb 28, 2008 2.628 2.658 2.598 2.643 90,703 -0.01(-0.34%)
Feb 27, 2008 2.628 2.679 2.578 2.652 209,383 +0.07(+2.87%)
Feb 26, 2008 2.530 2.584 2.530 2.578 168,848 +0.03(+1.08%)
Feb 25, 2008 2.658 2.658 2.515 2.551 527,433 -0.13(-4.87%)
Feb 22, 2008 2.715 2.718 2.587 2.681 558,300 -0.00(-0.14%)
Feb 21, 2008 2.718 2.718 2.601 2.685 513,164 -0.01(-0.55%)
Feb 20, 2008 2.634 2.712 2.563 2.700 1,150,218 +0.10(+3.91%)
Feb 19, 2008 2.733 2.837 2.524 2.598 4,840,806 +0.38(+16.94%)
Feb 18, 2008 2.180 2.225 2.165 2.222 17,212 +0.00(+0.00%)
Feb 15, 2008 2.180 2.225 2.165 2.222 17,212 +0.03(+1.36%)
Feb 14, 2008 2.270 2.270 2.180 2.192 15,846 -0.05(-2.13%)
Feb 13, 2008 2.291 2.300 2.240 2.240 13,733 -0.01(-0.66%)
Feb 12, 2008 2.264 2.267 2.255 2.255 32,737 -0.00(-0.13%)
Feb 11, 2008 2.195 2.264 2.195 2.258 28,937 +0.04(+2.02%)
Feb 08, 2008 2.264 2.264 2.213 2.213 22,596 -0.02(-0.80%)
Feb 07, 2008 2.195 2.234 2.195 2.231 24,943 +0.03(+1.49%)
Feb 06, 2008 2.213 2.240 2.198 2.198 25,877 -0.02(-0.81%)
Feb 05, 2008 2.243 2.255 2.216 2.216 16,660 -0.06(-2.50%)
Feb 04, 2008 2.267 2.300 2.242 2.273 27,076 +0.04(+1.74%)
Feb 01, 2008 2.270 2.270 2.222 2.234 32,409 +0.02(+1.08%)
Jan 31, 2008 2.204 2.210 2.195 2.210 28,027 +0.01(+0.41%)
Jan 30, 2008 2.207 2.207 2.150 2.201 52,387 +0.03(+1.38%)
Jan 29, 2008 2.171 2.195 2.165 2.171 58,822 +0.01(+0.28%)
Jan 28, 2008 2.136 2.207 2.136 2.165 44,918 +0.03(+1.40%)
Jan 25, 2008 2.139 2.180 2.094 2.136 50,841 +0.01(+0.56%)
Jan 24, 2008 2.124 2.150 2.115 2.124 45,115 +0.03(+1.43%)
Jan 23, 2008 2.091 2.121 2.046 2.094 95,119 -0.04(-1.68%)
Jan 22, 2008 2.195 2.243 2.088 2.130 46,227 -0.09(-4.14%)
Jan 21, 2008 2.297 2.300 2.210 2.222 38,838 +0.00(+0.00%)
Jan 18, 2008 2.297 2.300 2.210 2.222 38,838 +0.01(+0.38%)
Jan 17, 2008 2.285 2.324 2.210 2.213 149,566 -0.06(-2.50%)
Jan 16, 2008 2.270 2.374 2.240 2.270 91,115 -0.02(-0.78%)
Jan 15, 2008 2.389 2.395 2.288 2.288 78,124 -0.10(-4.25%)
Jan 14, 2008 2.410 2.413 2.389 2.389 81,298 -0.03(-1.23%)
Jan 11, 2008 2.404 2.434 2.392 2.419 37,636 +0.01(+0.50%)
Jan 10, 2008 2.437 2.450 2.407 2.407 32,128 -0.01(-0.49%)
Jan 09, 2008 2.482 2.497 2.404 2.419 49,923 +0.00(+0.12%)
Jan 08, 2008 2.449 2.503 2.416 2.416 53,683 -0.04(-1.70%)
Jan 07, 2008 2.479 2.479 2.428 2.458 50,583 +0.05(+2.11%)
Jan 04, 2008 2.449 2.509 2.407 2.407 28,478 -0.06(-2.42%)
Jan 03, 2008 2.467 2.479 2.464 2.467 33,481 +0.02(+0.73%)
Jan 02, 2008 2.464 2.479 2.404 2.449 53,050 +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.