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

Herzfeld Caribbean (NQ: CUBA )

2.498 +0.048 (+1.98%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 24, 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 (%)
Sep 30, 2008 1.689 1.778 1.677 1.778 45,039 +0.08(+4.50%)
Sep 29, 2008 1.840 1.840 1.671 1.702 63,387 -0.17(-8.87%)
Sep 26, 2008 1.840 1.867 1.794 1.867 19,147 -0.00(-0.16%)
Sep 25, 2008 1.846 1.884 1.846 1.870 11,088 +0.01(+0.66%)
Sep 24, 2008 1.827 1.886 1.809 1.858 35,137 +0.02(+1.00%)
Sep 23, 2008 1.886 1.886 1.828 1.840 48,026 -0.02(-0.99%)
Sep 22, 2008 1.855 1.904 1.840 1.858 39,129 +0.03(+1.78%)
Sep 19, 2008 1.812 1.993 1.812 1.826 86,083 +0.04(+2.30%)
Sep 18, 2008 1.849 1.870 1.754 1.785 48,917 -0.04(-1.99%)
Sep 17, 2008 1.864 1.864 1.785 1.821 75,102 -0.07(-3.84%)
Sep 16, 2008 1.815 1.893 1.785 1.893 40,740 +0.05(+2.92%)
Sep 15, 2008 1.913 1.913 1.748 1.840 175,533 -0.12(-6.25%)
Sep 12, 2008 1.993 1.996 1.864 1.962 152,781 -0.05(-2.44%)
Sep 11, 2008 2.156 2.156 1.916 2.011 176,332 -0.14(-6.69%)
Sep 10, 2008 2.208 2.208 2.146 2.156 79,417 -0.02(-0.99%)
Sep 09, 2008 2.260 2.260 2.177 2.177 10,762 -0.03(-1.53%)
Sep 08, 2008 2.324 2.324 2.192 2.211 26,981 -0.07(-2.96%)
Sep 05, 2008 2.272 2.361 2.269 2.278 13,805 -0.02(-0.80%)
Sep 04, 2008 2.364 2.364 2.269 2.297 31,876 -0.06(-2.35%)
Sep 03, 2008 2.352 2.352 2.352 2.352 326 +0.00(+0.09%)
Sep 02, 2008 2.318 2.350 2.318 2.350 5,971 +0.01(+0.56%)
Aug 29, 2008 2.364 2.367 2.318 2.336 23,566 -0.02(-0.91%)
Aug 28, 2008 2.269 2.358 2.269 2.358 21,909 +0.10(+4.63%)
Aug 27, 2008 2.254 2.287 2.223 2.254 24,107 +0.01(+0.27%)
Aug 26, 2008 2.275 2.312 2.214 2.248 55,694 -0.03(-1.21%)
Aug 25, 2008 2.294 2.336 2.272 2.275 10,475 -0.02(-0.80%)
Aug 22, 2008 2.294 2.294 2.294 2.294 5,038 +0.01(+0.40%)
Aug 21, 2008 2.254 2.333 2.254 2.284 16,381 +0.02(+0.68%)
Aug 20, 2008 2.266 2.269 2.266 2.269 5,870 +0.01(+0.43%)
Aug 19, 2008 2.226 2.290 2.208 2.259 26,038 +0.01(+0.24%)
Aug 18, 2008 2.344 2.344 2.254 2.254 44,462 -0.06(-2.78%)
Aug 15, 2008 2.404 2.404 2.300 2.318 29,867 -0.06(-2.70%)
Aug 14, 2008 2.410 2.410 2.382 2.382 11,548 +0.01(+0.26%)
Aug 13, 2008 2.340 2.422 2.340 2.376 7,977 +0.04(+1.84%)
Aug 12, 2008 2.330 2.444 2.330 2.333 24,985 -0.05(-2.06%)
Aug 11, 2008 2.303 2.481 2.303 2.382 33,301 -0.02(-0.92%)
Aug 08, 2008 2.303 2.453 2.303 2.405 40,613 +0.02(+0.67%)
Aug 07, 2008 2.376 2.413 2.376 2.389 30,001 -0.03(-1.29%)
Aug 06, 2008 2.484 2.484 2.413 2.420 16,796 -0.04(-1.60%)
Aug 05, 2008 2.410 2.465 2.401 2.459 45,936 +0.04(+1.52%)
Aug 04, 2008 2.435 2.456 2.361 2.422 17,836 -0.06(-2.47%)
Aug 01, 2008 2.474 2.484 2.361 2.484 34,162 +0.11(+4.65%)
Jul 31, 2008 2.333 2.373 2.284 2.373 80,761 -0.02(-0.77%)
Jul 30, 2008 2.425 2.453 2.324 2.392 31,035 +0.03(+1.30%)
Jul 29, 2008 2.361 2.416 2.330 2.361 32,838 +0.03(+1.18%)
Jul 28, 2008 2.376 2.450 2.321 2.333 72,470 -0.02(-0.65%)
Jul 25, 2008 2.447 2.453 2.349 2.349 107,951 -0.03(-1.16%)
Jul 24, 2008 2.474 2.514 2.376 2.376 159,898 -0.10(-3.97%)
Jul 23, 2008 2.545 2.545 2.407 2.474 133,330 -0.05(-1.97%)
Jul 22, 2008 2.315 2.573 2.309 2.524 213,469 +0.12(+4.87%)
Jul 21, 2008 2.272 2.441 2.238 2.407 136,634 +0.10(+4.39%)
Jul 18, 2008 2.336 2.336 2.266 2.306 124,101 -0.02(-0.66%)
Jul 17, 2008 2.257 2.340 2.223 2.321 135,933 +0.07(+2.99%)
Jul 16, 2008 2.235 2.352 2.223 2.254 337,987 +0.00(+0.00%)
Jul 15, 2008 2.330 2.342 2.254 2.254 81,439 -0.10(-4.17%)
Jul 14, 2008 2.269 2.422 2.269 2.352 19,727 +0.08(+3.51%)
Jul 11, 2008 2.321 2.321 2.272 2.272 7,827 -0.03(-1.20%)
Jul 10, 2008 2.281 2.324 2.238 2.300 242,759 +0.05(+2.04%)
Jul 09, 2008 2.220 2.297 2.220 2.254 21,851 +0.01(+0.55%)
Jul 08, 2008 2.229 2.386 2.223 2.241 149,005 -0.13(-5.43%)
Jul 07, 2008 2.312 2.376 2.223 2.370 117,983 -0.01(-0.26%)
Jul 04, 2008 2.358 2.376 2.192 2.376 117,894 +0.00(+0.00%)
Jul 03, 2008 2.358 2.376 2.192 2.376 117,894 +0.18(+8.39%)
Jul 02, 2008 2.275 2.275 2.186 2.192 91,419 -0.10(-4.16%)
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.