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 (%)
Jun 30, 2008 2.474 2.557 2.343 2.384 57,161 -0.09(-3.52%)
Jun 27, 2008 2.418 2.563 2.408 2.470 53,403 +0.03(+1.40%)
Jun 26, 2008 2.418 2.535 2.418 2.436 53,490 +0.01(+0.26%)
Jun 25, 2008 2.433 2.495 2.418 2.430 90,697 -0.02(-0.89%)
Jun 24, 2008 2.560 2.560 2.439 2.452 15,972 -0.05(-2.09%)
Jun 23, 2008 2.498 2.511 2.467 2.504 41,253 -0.01(-0.38%)
Jun 20, 2008 2.529 2.597 2.505 2.514 62,613 +0.03(+1.25%)
Jun 19, 2008 2.483 2.597 2.483 2.483 43,201 -0.07(-2.67%)
Jun 18, 2008 2.508 2.632 2.482 2.551 33,181 +0.06(+2.23%)
Jun 17, 2008 2.526 2.526 2.495 2.495 7,862 -0.02(-0.74%)
Jun 16, 2008 2.514 2.514 2.514 2.514 645 +0.00(+0.00%)
Jun 13, 2008 2.514 2.811 2.480 2.514 35,752 +0.03(+1.38%)
Jun 12, 2008 2.480 2.535 2.480 2.480 12,069 +0.00(+0.00%)
Jun 11, 2008 2.557 2.557 2.477 2.480 27,032 -0.07(-2.91%)
Jun 10, 2008 2.508 2.666 2.418 2.554 123,392 -0.07(-2.49%)
Jun 09, 2008 2.641 2.700 2.619 2.619 49,518 -0.02(-0.82%)
Jun 06, 2008 2.641 2.692 2.641 2.641 25,590 -0.01(-0.47%)
Jun 05, 2008 2.743 2.743 2.641 2.653 7,258 -0.03(-1.15%)
Jun 04, 2008 2.644 2.736 2.641 2.684 10,681 -0.03(-1.03%)
Jun 03, 2008 2.746 2.746 2.652 2.712 19,615 +0.02(+0.75%)
Jun 02, 2008 2.641 2.692 2.635 2.692 71,337 -0.02(-0.63%)
May 30, 2008 2.759 2.759 2.672 2.709 29,619 -0.01(-0.46%)
May 29, 2008 2.734 2.759 2.669 2.721 26,554 -0.04(-1.53%)
May 28, 2008 2.790 2.790 2.760 2.764 15,772 +0.00(+0.07%)
May 27, 2008 2.780 2.780 2.740 2.762 18,131 +0.03(+1.02%)
May 26, 2008 2.771 2.771 2.734 2.734 13,098 +0.00(+0.00%)
May 23, 2008 2.771 2.771 2.734 2.734 13,098 -0.01(-0.34%)
May 22, 2008 2.741 2.768 2.728 2.743 22,438 +0.01(+0.34%)
May 21, 2008 2.740 2.780 2.725 2.734 92,756 +0.01(+0.34%)
May 20, 2008 2.666 2.743 2.666 2.725 23,344 +0.08(+2.93%)
May 19, 2008 2.740 2.771 2.641 2.647 46,492 -0.12(-4.47%)
May 16, 2008 2.759 2.771 2.734 2.771 5,139 +0.00(+0.15%)
May 15, 2008 2.780 2.845 2.767 2.767 27,887 -0.01(-0.26%)
May 14, 2008 2.839 2.839 2.756 2.774 74,066 -0.03(-1.10%)
May 13, 2008 2.709 2.805 2.709 2.805 57,710 +0.09(+3.43%)
May 12, 2008 2.768 2.774 2.703 2.712 26,654 -0.04(-1.57%)
May 09, 2008 2.666 2.808 2.619 2.756 84,339 +0.10(+3.85%)
May 08, 2008 2.663 2.697 2.644 2.653 29,645 -0.02(-0.58%)
May 07, 2008 2.759 2.759 2.669 2.669 67,653 -0.07(-2.49%)
May 06, 2008 2.756 2.756 2.721 2.737 14,040 -0.02(-0.81%)
May 05, 2008 2.737 2.799 2.734 2.759 68,988 +0.02(+0.59%)
May 02, 2008 2.653 2.786 2.650 2.743 56,242 +0.09(+3.39%)
May 01, 2008 2.709 2.712 2.641 2.653 20,783 -0.07(-2.51%)
Apr 30, 2008 2.737 2.737 2.706 2.721 20,921 +0.02(+0.80%)
Apr 29, 2008 2.647 2.712 2.632 2.700 25,199 +0.07(+2.83%)
Apr 28, 2008 2.647 2.650 2.619 2.625 36,168 -0.05(-1.85%)
Apr 25, 2008 2.632 2.675 2.632 2.675 12,569 +0.02(+0.94%)
Apr 24, 2008 2.669 2.669 2.604 2.650 35,017 +0.02(+0.59%)
Apr 23, 2008 2.715 2.715 2.632 2.635 77,222 -0.08(-2.86%)
Apr 22, 2008 2.725 2.728 2.706 2.712 33,068 -0.02(-0.91%)
Apr 21, 2008 2.632 2.749 2.632 2.737 53,248 -0.04(-1.34%)
Apr 18, 2008 2.774 2.774 2.728 2.774 51,819 +0.05(+1.82%)
Apr 17, 2008 2.678 2.728 2.670 2.725 25,264 +0.04(+1.62%)
Apr 16, 2008 2.699 2.741 2.641 2.681 56,977 +0.02(+0.82%)
Apr 15, 2008 2.774 2.793 2.635 2.659 84,368 -0.06(-2.17%)
Apr 14, 2008 2.666 2.790 2.604 2.718 162,183 +0.11(+4.16%)
Apr 11, 2008 2.594 2.638 2.573 2.610 18,405 +0.04(+1.45%)
Apr 10, 2008 2.644 2.675 2.573 2.573 26,903 -0.10(-3.82%)
Apr 09, 2008 2.721 2.734 2.644 2.675 75,628 +0.01(+0.35%)
Apr 08, 2008 2.666 2.669 2.644 2.666 63,304 -0.00(-0.12%)
Apr 07, 2008 2.728 2.737 2.669 2.669 78,719 +0.00(+0.12%)
Apr 04, 2008 2.628 2.681 2.574 2.666 222,120 +0.11(+4.37%)
Apr 03, 2008 2.570 2.573 2.526 2.554 91,743 +0.03(+1.10%)
Apr 02, 2008 2.467 2.526 2.430 2.526 123,505 +0.06(+2.52%)
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.