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

Herzfeld Caribbean (NQ: CUBA )

2.462 UNCHANGED
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 (%)
Dec 31, 2008 1.247 1.267 1.244 1.253 79,835 +0.01(+1.20%)
Dec 30, 2008 1.178 1.267 1.178 1.238 71,428 +0.02(+1.47%)
Dec 29, 2008 1.202 1.267 1.202 1.220 30,597 +0.00(+0.25%)
Dec 26, 2008 1.196 1.220 1.196 1.217 31,184 +0.02(+2.00%)
Dec 24, 2008 1.193 1.193 1.181 1.193 10,394 +0.02(+1.78%)
Dec 23, 2008 1.190 1.193 1.163 1.172 19,569 -0.02(-1.75%)
Dec 22, 2008 1.241 1.257 1.193 1.193 14,418 -0.02(-1.72%)
Dec 19, 2008 1.178 1.264 1.145 1.214 207,225 +0.03(+2.26%)
Dec 18, 2008 1.178 1.223 1.178 1.187 34,882 -0.00(-0.25%)
Dec 17, 2008 1.124 1.190 1.124 1.190 64,430 +0.01(+1.11%)
Dec 16, 2008 1.133 1.223 1.133 1.177 130,779 +0.02(+1.70%)
Dec 15, 2008 1.148 1.163 1.124 1.157 55,571 -0.02(-1.77%)
Dec 12, 2008 1.172 1.193 1.148 1.178 26,439 -0.02(-1.99%)
Dec 11, 2008 1.220 1.241 1.184 1.202 40,935 -0.03(-2.42%)
Dec 10, 2008 1.163 1.282 1.142 1.232 36,512 -0.05(-3.95%)
Dec 09, 2008 1.279 1.282 1.223 1.282 71,298 +0.04(+3.61%)
Dec 08, 2008 1.303 1.303 1.226 1.238 63,173 +0.01(+0.48%)
Dec 05, 2008 1.253 1.253 1.223 1.232 10,686 -0.01(-0.72%)
Dec 04, 2008 1.279 1.279 1.241 1.241 20,323 -0.01(-0.72%)
Dec 03, 2008 1.253 1.279 1.211 1.250 23,653 +0.01(+0.97%)
Dec 02, 2008 1.253 1.253 1.196 1.238 37,421 -0.03(-2.12%)
Dec 01, 2008 1.339 1.339 1.264 1.264 6,370 -0.02(-1.40%)
Nov 28, 2008 1.273 1.282 1.267 1.282 33,447 +0.05(+4.11%)
Nov 26, 2008 1.223 1.342 1.193 1.232 41,813 -0.04(-2.82%)
Nov 25, 2008 1.256 1.267 1.139 1.267 25,500 +0.07(+5.51%)
Nov 24, 2008 1.321 1.321 1.199 1.201 17,255 +0.01(+1.21%)
Nov 21, 2008 1.181 1.443 1.050 1.187 104,454 -0.00(-0.25%)
Nov 20, 2008 1.193 1.214 1.166 1.190 51,149 -0.03(-2.68%)
Nov 19, 2008 1.393 1.431 1.223 1.223 15,236 -0.14(-10.21%)
Nov 18, 2008 1.408 1.431 1.348 1.362 9,244 -0.05(-3.47%)
Nov 17, 2008 1.491 1.491 1.378 1.411 24,454 +0.04(+3.14%)
Nov 14, 2008 1.491 1.491 1.330 1.368 24,377 -0.09(-6.45%)
Nov 13, 2008 1.375 1.476 1.270 1.462 56,718 +0.08(+5.42%)
Nov 12, 2008 1.548 1.548 1.387 1.387 50,609 -0.17(-10.92%)
Nov 11, 2008 1.515 1.617 1.429 1.557 69,299 +0.13(+8.98%)
Nov 10, 2008 1.460 1.460 1.372 1.428 42,075 +0.01(+0.84%)
Nov 07, 2008 1.431 1.527 1.417 1.417 96,577 -0.04(-2.66%)
Nov 06, 2008 1.488 1.488 1.434 1.455 13,650 -0.06(-3.94%)
Nov 05, 2008 1.551 1.578 1.485 1.515 39,939 -0.01(-0.39%)
Nov 04, 2008 1.482 1.569 1.477 1.521 28,310 +0.13(+9.20%)
Nov 03, 2008 1.393 1.399 1.393 1.393 27,680 +0.02(+1.30%)
Oct 31, 2008 1.417 1.423 1.253 1.375 44,905 -0.02(-1.29%)
Oct 30, 2008 1.324 1.506 1.324 1.393 32,632 +0.07(+5.18%)
Oct 29, 2008 1.324 1.324 1.282 1.324 13,127 +0.07(+5.19%)
Oct 28, 2008 1.238 1.264 1.196 1.259 23,693 +0.03(+2.45%)
Oct 27, 2008 1.103 1.232 1.059 1.229 85,767 +0.09(+7.48%)
Oct 24, 2008 1.163 1.431 1.044 1.143 91,507 -0.09(-7.63%)
Oct 23, 2008 1.259 1.285 1.229 1.238 6,894 -0.08(-6.32%)
Oct 22, 2008 1.342 1.342 1.282 1.321 28,813 -0.05(-3.49%)
Oct 21, 2008 1.408 1.408 1.369 1.369 7,105 -0.06(-3.97%)
Oct 20, 2008 1.429 1.542 1.342 1.426 190,274 +0.15(+11.66%)
Oct 17, 2008 1.312 1.312 1.193 1.277 22,640 -0.01(-0.44%)
Oct 16, 2008 1.327 1.327 1.136 1.282 28,079 +0.08(+6.58%)
Oct 15, 2008 1.300 1.301 1.193 1.203 23,572 -0.07(-5.74%)
Oct 14, 2008 1.324 1.324 1.238 1.276 78,235 +0.01(+0.47%)
Oct 13, 2008 1.175 1.316 1.174 1.270 100,349 +0.18(+16.90%)
Oct 10, 2008 1.029 1.244 1.029 1.087 84,237 +0.04(+4.04%)
Oct 09, 2008 1.205 1.288 1.044 1.045 93,412 -0.10(-8.96%)
Oct 08, 2008 1.193 1.273 1.023 1.147 139,581 -0.08(-6.85%)
Oct 07, 2008 1.491 1.491 1.232 1.232 86,035 -0.10(-7.19%)
Oct 06, 2008 1.587 1.587 1.244 1.327 502,986 -0.32(-19.53%)
Oct 03, 2008 1.766 1.784 1.646 1.649 38,963 -0.11(-6.27%)
Oct 02, 2008 1.804 1.804 1.760 1.760 29,172 -0.06(-3.12%)
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.