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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 20, 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 (%)
Feb 29, 2008 2.744 2.744 2.688 2.688 89,002 -0.06(-2.15%)
Feb 28, 2008 2.732 2.763 2.701 2.747 87,269 -0.01(-0.34%)
Feb 27, 2008 2.732 2.785 2.679 2.757 201,455 +0.08(+2.87%)
Feb 26, 2008 2.629 2.685 2.629 2.680 162,455 +0.03(+1.08%)
Feb 25, 2008 2.763 2.763 2.614 2.651 507,463 -0.14(-4.87%)
Feb 22, 2008 2.822 2.825 2.688 2.787 537,160 -0.00(-0.14%)
Feb 21, 2008 2.825 2.825 2.704 2.791 493,734 -0.02(-0.55%)
Feb 20, 2008 2.738 2.819 2.663 2.806 1,106,667 +0.11(+3.91%)
Feb 19, 2008 2.840 2.949 2.623 2.701 4,657,516 +0.39(+16.94%)
Feb 18, 2008 2.266 2.313 2.251 2.310 16,560 +0.00(+0.00%)
Feb 15, 2008 2.266 2.313 2.251 2.310 16,560 +0.03(+1.36%)
Feb 14, 2008 2.359 2.359 2.266 2.279 15,246 -0.05(-2.13%)
Feb 13, 2008 2.381 2.390 2.328 2.328 13,213 -0.02(-0.66%)
Feb 12, 2008 2.353 2.356 2.344 2.344 31,498 -0.00(-0.13%)
Feb 11, 2008 2.282 2.353 2.282 2.347 27,842 +0.05(+2.02%)
Feb 08, 2008 2.353 2.353 2.300 2.300 21,740 -0.02(-0.80%)
Feb 07, 2008 2.282 2.322 2.282 2.319 23,998 +0.03(+1.49%)
Feb 06, 2008 2.300 2.328 2.285 2.285 24,897 -0.02(-0.81%)
Feb 05, 2008 2.331 2.344 2.303 2.303 16,029 -0.06(-2.50%)
Feb 04, 2008 2.356 2.390 2.330 2.362 26,050 +0.04(+1.74%)
Feb 01, 2008 2.359 2.359 2.310 2.322 31,182 +0.02(+1.08%)
Jan 31, 2008 2.291 2.297 2.282 2.297 26,965 +0.01(+0.41%)
Jan 30, 2008 2.294 2.294 2.235 2.288 50,404 +0.03(+1.38%)
Jan 29, 2008 2.257 2.282 2.251 2.257 56,595 +0.01(+0.28%)
Jan 28, 2008 2.220 2.294 2.220 2.251 43,217 +0.03(+1.40%)
Jan 25, 2008 2.223 2.266 2.176 2.220 48,915 +0.01(+0.56%)
Jan 24, 2008 2.207 2.235 2.198 2.207 43,407 +0.03(+1.43%)
Jan 23, 2008 2.173 2.204 2.126 2.176 91,518 -0.04(-1.68%)
Jan 22, 2008 2.282 2.331 2.170 2.213 44,476 -0.10(-4.14%)
Jan 21, 2008 2.387 2.390 2.297 2.309 37,367 +0.00(+0.00%)
Jan 18, 2008 2.387 2.390 2.297 2.309 37,367 +0.01(+0.38%)
Jan 17, 2008 2.375 2.415 2.297 2.300 143,903 -0.06(-2.50%)
Jan 16, 2008 2.359 2.468 2.328 2.359 87,665 -0.02(-0.78%)
Jan 15, 2008 2.483 2.490 2.378 2.378 75,166 -0.11(-4.25%)
Jan 14, 2008 2.505 2.508 2.483 2.483 78,220 -0.03(-1.23%)
Jan 11, 2008 2.499 2.530 2.487 2.514 36,211 +0.01(+0.50%)
Jan 10, 2008 2.533 2.546 2.502 2.502 30,911 -0.01(-0.49%)
Jan 09, 2008 2.580 2.595 2.499 2.514 48,033 +0.00(+0.12%)
Jan 08, 2008 2.546 2.601 2.511 2.511 51,650 -0.04(-1.70%)
Jan 07, 2008 2.577 2.577 2.524 2.555 48,667 +0.05(+2.11%)
Jan 04, 2008 2.546 2.608 2.502 2.502 27,400 -0.06(-2.42%)
Jan 03, 2008 2.564 2.577 2.561 2.564 32,213 +0.02(+0.73%)
Jan 02, 2008 2.561 2.577 2.499 2.546 51,042 +0.05(+2.07%)
Jan 01, 2008 2.493 2.546 2.483 2.494 0 +0.00(+0.00%)
Dec 31, 2007 2.493 2.546 2.483 2.494 37,921 +0.01(+0.43%)
Dec 28, 2007 2.518 2.561 2.483 2.483 77,721 -0.03(-1.36%)
Dec 27, 2007 2.539 2.542 2.483 2.518 40,347 +0.00(+0.12%)
Dec 26, 2007 2.518 2.563 2.483 2.514 88,722 -0.05(-1.82%)
Dec 24, 2007 2.617 2.617 2.511 2.561 69,709 +0.01(+0.49%)
Dec 21, 2007 2.530 2.617 2.530 2.549 51,631 +0.03(+1.23%)
Dec 20, 2007 2.546 2.577 2.483 2.518 53,393 -0.03(-1.22%)
Dec 19, 2007 2.636 2.636 2.546 2.549 109,274 -0.01(-0.48%)
Dec 18, 2007 2.608 2.676 2.533 2.561 248,255 +0.07(+2.74%)
Dec 17, 2007 2.539 2.555 2.437 2.493 79,837 -0.02(-0.62%)
Dec 14, 2007 2.530 2.620 2.490 2.508 42,173 +0.01(+0.37%)
Dec 13, 2007 2.490 2.589 2.483 2.499 127,522 -0.05(-1.83%)
Dec 12, 2007 2.670 2.670 2.514 2.546 131,968 -0.09(-3.42%)
Dec 11, 2007 2.701 2.701 2.583 2.636 118,558 +0.01(+0.47%)
Dec 10, 2007 2.657 2.698 2.623 2.623 284,862 -0.39(-12.89%)
Dec 07, 2007 3.052 3.052 2.980 3.011 368,324 -0.01(-0.21%)
Dec 06, 2007 2.965 3.027 2.965 3.017 108,317 +0.02(+0.73%)
Dec 05, 2007 3.034 3.039 2.980 2.996 60,638 -0.02(-0.72%)
Dec 04, 2007 3.048 3.048 2.988 3.017 107,676 +0.02(+0.73%)
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.