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

Herzfeld Caribbean (NQ: CUBA )

2.290 +0.050 (+2.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 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 (%)
Aug 29, 2008 2.264 2.267 2.220 2.238 24,603 -0.02(-0.91%)
Aug 28, 2008 2.173 2.259 2.173 2.259 22,873 +0.10(+4.63%)
Aug 27, 2008 2.159 2.191 2.129 2.159 25,168 +0.01(+0.27%)
Aug 26, 2008 2.179 2.214 2.121 2.153 58,144 -0.03(-1.21%)
Aug 25, 2008 2.197 2.238 2.176 2.179 10,936 -0.02(-0.80%)
Aug 22, 2008 2.197 2.197 2.197 2.197 5,260 +0.01(+0.40%)
Aug 21, 2008 2.159 2.235 2.159 2.188 17,102 +0.01(+0.68%)
Aug 20, 2008 2.170 2.173 2.170 2.173 6,128 +0.01(+0.43%)
Aug 19, 2008 2.132 2.194 2.115 2.164 27,184 +0.01(+0.24%)
Aug 18, 2008 2.245 2.245 2.159 2.159 46,418 -0.06(-2.78%)
Aug 15, 2008 2.303 2.303 2.203 2.220 31,181 -0.06(-2.70%)
Aug 14, 2008 2.308 2.308 2.282 2.282 12,056 +0.01(+0.26%)
Aug 13, 2008 2.241 2.320 2.241 2.276 8,328 +0.04(+1.84%)
Aug 12, 2008 2.232 2.341 2.232 2.235 26,084 -0.05(-2.06%)
Aug 11, 2008 2.206 2.376 2.206 2.282 34,767 -0.02(-0.92%)
Aug 08, 2008 2.206 2.350 2.206 2.303 42,400 +0.02(+0.67%)
Aug 07, 2008 2.276 2.311 2.276 2.288 31,321 -0.03(-1.29%)
Aug 06, 2008 2.379 2.379 2.311 2.318 17,535 -0.04(-1.60%)
Aug 05, 2008 2.308 2.361 2.300 2.355 47,957 +0.04(+1.52%)
Aug 04, 2008 2.332 2.353 2.261 2.320 18,621 -0.06(-2.47%)
Aug 01, 2008 2.370 2.379 2.261 2.379 35,665 +0.11(+4.65%)
Jul 31, 2008 2.235 2.273 2.188 2.273 84,314 -0.02(-0.77%)
Jul 30, 2008 2.323 2.350 2.226 2.291 32,400 +0.03(+1.30%)
Jul 29, 2008 2.261 2.314 2.232 2.261 34,283 +0.03(+1.18%)
Jul 28, 2008 2.276 2.347 2.223 2.235 75,659 -0.01(-0.65%)
Jul 25, 2008 2.344 2.350 2.250 2.250 112,700 -0.03(-1.16%)
Jul 24, 2008 2.370 2.408 2.276 2.276 166,933 -0.09(-3.97%)
Jul 23, 2008 2.438 2.438 2.306 2.370 139,197 -0.05(-1.97%)
Jul 22, 2008 2.217 2.464 2.212 2.418 222,861 +0.11(+4.87%)
Jul 21, 2008 2.176 2.338 2.144 2.306 142,646 +0.10(+4.39%)
Jul 18, 2008 2.238 2.238 2.170 2.209 129,561 -0.01(-0.66%)
Jul 17, 2008 2.162 2.241 2.129 2.223 141,914 +0.06(+2.99%)
Jul 16, 2008 2.141 2.253 2.129 2.159 352,859 +0.00(+0.00%)
Jul 15, 2008 2.232 2.243 2.159 2.159 85,022 -0.09(-4.17%)
Jul 14, 2008 2.173 2.320 2.173 2.253 20,596 +0.08(+3.51%)
Jul 11, 2008 2.223 2.223 2.176 2.176 8,171 -0.03(-1.20%)
Jul 10, 2008 2.185 2.226 2.144 2.203 253,440 +0.04(+2.04%)
Jul 09, 2008 2.126 2.200 2.126 2.159 22,812 +0.01(+0.55%)
Jul 08, 2008 2.135 2.285 2.129 2.147 155,561 -0.12(-5.43%)
Jul 07, 2008 2.215 2.276 2.129 2.270 123,174 -0.01(-0.26%)
Jul 04, 2008 2.259 2.276 2.100 2.276 123,082 +0.00(+0.00%)
Jul 03, 2008 2.259 2.276 2.100 2.276 123,082 +0.18(+8.39%)
Jul 02, 2008 2.179 2.179 2.094 2.100 95,441 -0.09(-4.16%)
Jul 01, 2008 2.235 2.235 2.129 2.191 95,179 -0.07(-2.99%)
Jun 30, 2008 2.344 2.423 2.220 2.259 60,327 -0.08(-3.52%)
Jun 27, 2008 2.291 2.429 2.282 2.341 56,360 +0.03(+1.40%)
Jun 26, 2008 2.291 2.402 2.291 2.308 56,452 +0.01(+0.26%)
Jun 25, 2008 2.306 2.364 2.291 2.303 95,720 -0.02(-0.89%)
Jun 24, 2008 2.426 2.426 2.311 2.323 16,857 -0.05(-2.09%)
Jun 23, 2008 2.367 2.379 2.338 2.373 43,537 -0.01(-0.38%)
Jun 20, 2008 2.397 2.461 2.373 2.382 66,081 +0.03(+1.25%)
Jun 19, 2008 2.353 2.461 2.353 2.353 45,594 -0.06(-2.67%)
Jun 18, 2008 2.376 2.493 2.351 2.417 35,019 +0.05(+2.23%)
Jun 17, 2008 2.394 2.394 2.364 2.364 8,297 -0.02(-0.74%)
Jun 16, 2008 2.382 2.382 2.382 2.382 680 +0.00(+0.00%)
Jun 13, 2008 2.382 2.664 2.350 2.382 37,732 +0.03(+1.38%)
Jun 12, 2008 2.350 2.402 2.350 2.350 12,737 +0.00(+0.00%)
Jun 11, 2008 2.423 2.423 2.347 2.350 28,529 -0.07(-2.91%)
Jun 10, 2008 2.376 2.526 2.291 2.420 130,225 -0.06(-2.49%)
Jun 09, 2008 2.502 2.558 2.482 2.482 52,261 -0.02(-0.82%)
Jun 06, 2008 2.502 2.551 2.502 2.502 27,007 -0.01(-0.47%)
Jun 05, 2008 2.599 2.599 2.502 2.514 7,660 -0.03(-1.15%)
Jun 04, 2008 2.505 2.592 2.502 2.543 11,273 -0.03(-1.03%)
Jun 03, 2008 2.602 2.602 2.513 2.570 20,701 +0.02(+0.75%)
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.