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

Herzfeld Caribbean (NQ: CUBA )

2.479 +0.019 (+0.76%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 15, 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 (%)
Jun 30, 2008 2.380 2.460 2.255 2.293 59,411 -0.08(-3.52%)
Jun 27, 2008 2.326 2.466 2.317 2.377 55,504 +0.03(+1.40%)
Jun 26, 2008 2.326 2.439 2.326 2.344 55,595 +0.01(+0.26%)
Jun 25, 2008 2.341 2.401 2.326 2.338 94,267 -0.02(-0.88%)
Jun 24, 2008 2.463 2.463 2.347 2.359 16,601 -0.05(-2.09%)
Jun 23, 2008 2.404 2.416 2.374 2.409 42,876 -0.01(-0.38%)
Jun 20, 2008 2.434 2.499 2.410 2.419 65,078 +0.03(+1.25%)
Jun 19, 2008 2.389 2.499 2.389 2.389 44,902 -0.07(-2.67%)
Jun 18, 2008 2.413 2.532 2.388 2.454 34,487 +0.05(+2.23%)
Jun 17, 2008 2.431 2.431 2.401 2.401 8,171 -0.02(-0.74%)
Jun 16, 2008 2.419 2.419 2.419 2.419 670 +0.00(+0.00%)
Jun 13, 2008 2.419 2.705 2.386 2.419 37,159 +0.03(+1.38%)
Jun 12, 2008 2.386 2.439 2.386 2.386 12,544 +0.00(+0.00%)
Jun 11, 2008 2.460 2.460 2.383 2.386 28,096 -0.07(-2.91%)
Jun 10, 2008 2.413 2.565 2.326 2.457 128,248 -0.06(-2.49%)
Jun 09, 2008 2.541 2.598 2.520 2.520 51,467 -0.02(-0.82%)
Jun 06, 2008 2.541 2.590 2.541 2.541 26,597 -0.01(-0.47%)
Jun 05, 2008 2.639 2.639 2.541 2.553 7,544 -0.03(-1.15%)
Jun 04, 2008 2.544 2.632 2.541 2.583 11,102 -0.03(-1.03%)
Jun 03, 2008 2.642 2.642 2.552 2.609 20,387 +0.02(+0.75%)
Jun 02, 2008 2.541 2.590 2.535 2.590 74,144 -0.02(-0.63%)
May 30, 2008 2.654 2.654 2.571 2.606 30,785 -0.01(-0.46%)
May 29, 2008 2.630 2.654 2.568 2.618 27,599 -0.04(-1.53%)
May 28, 2008 2.684 2.684 2.656 2.659 16,393 +0.00(+0.07%)
May 27, 2008 2.675 2.675 2.636 2.657 18,844 +0.03(+1.02%)
May 26, 2008 2.666 2.666 2.630 2.630 13,613 +0.00(+0.00%)
May 23, 2008 2.666 2.666 2.630 2.630 13,613 -0.01(-0.34%)
May 22, 2008 2.638 2.663 2.624 2.639 23,321 +0.01(+0.34%)
May 21, 2008 2.636 2.675 2.621 2.630 96,406 +0.01(+0.34%)
May 20, 2008 2.565 2.639 2.565 2.621 24,263 +0.07(+2.93%)
May 19, 2008 2.636 2.666 2.541 2.547 48,322 -0.12(-4.47%)
May 16, 2008 2.654 2.666 2.630 2.666 5,341 +0.00(+0.15%)
May 15, 2008 2.675 2.738 2.662 2.662 28,984 -0.01(-0.26%)
May 14, 2008 2.732 2.732 2.651 2.669 76,981 -0.03(-1.10%)
May 13, 2008 2.607 2.699 2.607 2.699 59,981 +0.09(+3.43%)
May 12, 2008 2.663 2.669 2.601 2.609 27,703 -0.04(-1.57%)
May 09, 2008 2.565 2.702 2.520 2.651 87,658 +0.10(+3.85%)
May 08, 2008 2.562 2.595 2.544 2.553 30,812 -0.01(-0.58%)
May 07, 2008 2.654 2.654 2.568 2.568 70,315 -0.07(-2.49%)
May 06, 2008 2.651 2.651 2.618 2.633 14,592 -0.02(-0.81%)
May 05, 2008 2.633 2.693 2.630 2.655 71,703 +0.02(+0.59%)
May 02, 2008 2.553 2.681 2.550 2.639 58,455 +0.09(+3.39%)
May 01, 2008 2.607 2.609 2.541 2.553 21,601 -0.07(-2.51%)
Apr 30, 2008 2.633 2.633 2.604 2.618 21,745 +0.02(+0.80%)
Apr 29, 2008 2.547 2.609 2.532 2.598 26,191 +0.07(+2.83%)
Apr 28, 2008 2.547 2.550 2.520 2.526 37,592 -0.05(-1.85%)
Apr 25, 2008 2.532 2.574 2.532 2.574 13,063 +0.02(+0.94%)
Apr 24, 2008 2.568 2.568 2.505 2.550 36,395 +0.01(+0.59%)
Apr 23, 2008 2.612 2.612 2.532 2.535 80,261 -0.07(-2.86%)
Apr 22, 2008 2.621 2.625 2.604 2.609 34,369 -0.02(-0.91%)
Apr 21, 2008 2.532 2.645 2.532 2.633 55,343 -0.04(-1.34%)
Apr 18, 2008 2.669 2.669 2.624 2.669 53,858 +0.05(+1.82%)
Apr 17, 2008 2.577 2.624 2.569 2.621 26,258 +0.04(+1.62%)
Apr 16, 2008 2.597 2.638 2.541 2.580 59,220 +0.02(+0.82%)
Apr 15, 2008 2.669 2.687 2.535 2.559 87,688 -0.06(-2.17%)
Apr 14, 2008 2.565 2.684 2.505 2.615 168,566 +0.10(+4.16%)
Apr 11, 2008 2.496 2.538 2.475 2.511 19,129 +0.04(+1.45%)
Apr 10, 2008 2.544 2.574 2.475 2.475 27,961 -0.10(-3.82%)
Apr 09, 2008 2.618 2.630 2.544 2.574 78,604 +0.01(+0.35%)
Apr 08, 2008 2.565 2.568 2.544 2.565 65,795 -0.00(-0.12%)
Apr 07, 2008 2.624 2.633 2.568 2.568 81,817 +0.00(+0.12%)
Apr 04, 2008 2.529 2.580 2.477 2.565 230,861 +0.11(+4.37%)
Apr 03, 2008 2.472 2.475 2.431 2.457 95,353 +0.03(+1.10%)
Apr 02, 2008 2.374 2.431 2.338 2.431 128,365 +0.06(+2.52%)
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.