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 (%)
Jul 31, 2008 2.269 2.308 2.222 2.308 83,034 -0.02(-0.77%)
Jul 30, 2008 2.359 2.386 2.261 2.326 31,908 +0.03(+1.30%)
Jul 29, 2008 2.296 2.350 2.267 2.296 33,762 +0.03(+1.18%)
Jul 28, 2008 2.311 2.383 2.258 2.269 74,510 -0.01(-0.65%)
Jul 25, 2008 2.380 2.386 2.284 2.284 110,989 -0.03(-1.16%)
Jul 24, 2008 2.407 2.445 2.311 2.311 164,398 -0.10(-3.97%)
Jul 23, 2008 2.475 2.475 2.341 2.407 137,083 -0.05(-1.97%)
Jul 22, 2008 2.252 2.502 2.246 2.455 219,477 +0.11(+4.87%)
Jul 21, 2008 2.210 2.374 2.177 2.341 140,480 +0.10(+4.39%)
Jul 18, 2008 2.272 2.272 2.204 2.243 127,594 -0.01(-0.66%)
Jul 17, 2008 2.195 2.275 2.162 2.258 139,759 +0.07(+2.99%)
Jul 16, 2008 2.174 2.287 2.162 2.192 347,501 +0.00(+0.00%)
Jul 15, 2008 2.267 2.278 2.192 2.192 83,731 -0.10(-4.17%)
Jul 14, 2008 2.207 2.356 2.207 2.287 20,283 +0.08(+3.51%)
Jul 11, 2008 2.258 2.258 2.210 2.210 8,047 -0.03(-1.20%)
Jul 10, 2008 2.219 2.261 2.177 2.237 249,592 +0.04(+2.04%)
Jul 09, 2008 2.159 2.234 2.159 2.192 22,466 +0.01(+0.55%)
Jul 08, 2008 2.168 2.320 2.162 2.180 153,199 -0.13(-5.43%)
Jul 07, 2008 2.249 2.311 2.162 2.305 121,303 -0.01(-0.26%)
Jul 04, 2008 2.293 2.311 2.132 2.311 121,213 +0.00(+0.00%)
Jul 03, 2008 2.293 2.311 2.132 2.311 121,213 +0.18(+8.39%)
Jul 02, 2008 2.213 2.213 2.126 2.132 93,992 -0.09(-4.16%)
Jul 01, 2008 2.269 2.269 2.162 2.225 93,734 -0.07(-2.99%)
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%)
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.