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

Herzfeld Caribbean (NQ: CUBA )

2.430 +0.020 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 2.299 2.302 2.255 2.272 24,229 -0.02(-0.91%)
Aug 28, 2008 2.207 2.293 2.207 2.293 22,526 +0.10(+4.63%)
Aug 27, 2008 2.192 2.225 2.162 2.192 24,786 +0.01(+0.27%)
Aug 26, 2008 2.213 2.249 2.153 2.186 57,261 -0.03(-1.21%)
Aug 25, 2008 2.231 2.272 2.210 2.213 10,770 -0.02(-0.80%)
Aug 22, 2008 2.231 2.231 2.231 2.231 5,180 +0.01(+0.40%)
Aug 21, 2008 2.192 2.269 2.192 2.222 16,842 +0.01(+0.68%)
Aug 20, 2008 2.204 2.207 2.204 2.207 6,035 +0.01(+0.43%)
Aug 19, 2008 2.165 2.228 2.147 2.197 26,771 +0.01(+0.24%)
Aug 18, 2008 2.279 2.279 2.192 2.192 45,713 -0.06(-2.78%)
Aug 15, 2008 2.338 2.338 2.237 2.255 30,708 -0.06(-2.70%)
Aug 14, 2008 2.344 2.344 2.317 2.317 11,873 +0.01(+0.26%)
Aug 13, 2008 2.275 2.355 2.275 2.311 8,201 +0.04(+1.84%)
Aug 12, 2008 2.267 2.377 2.267 2.269 25,688 -0.05(-2.06%)
Aug 11, 2008 2.240 2.413 2.240 2.317 34,239 -0.02(-0.92%)
Aug 08, 2008 2.240 2.386 2.240 2.339 41,756 +0.02(+0.67%)
Aug 07, 2008 2.311 2.347 2.311 2.323 30,845 -0.03(-1.29%)
Aug 06, 2008 2.416 2.416 2.347 2.354 17,268 -0.04(-1.60%)
Aug 05, 2008 2.344 2.398 2.335 2.392 47,229 +0.04(+1.52%)
Aug 04, 2008 2.368 2.389 2.296 2.356 18,338 -0.06(-2.47%)
Aug 01, 2008 2.407 2.416 2.296 2.416 35,124 +0.11(+4.65%)
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%)
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.