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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.025 (+1.01%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
May 30, 2008 2.658 2.658 2.575 2.610 30,738 -0.01(-0.46%)
May 29, 2008 2.634 2.658 2.572 2.622 27,558 -0.04(-1.53%)
May 28, 2008 2.688 2.688 2.660 2.663 16,368 +0.00(+0.07%)
May 27, 2008 2.679 2.679 2.640 2.661 18,816 +0.03(+1.02%)
May 26, 2008 2.670 2.670 2.634 2.634 13,593 +0.00(+0.00%)
May 23, 2008 2.670 2.670 2.634 2.634 13,593 -0.01(-0.34%)
May 22, 2008 2.641 2.667 2.628 2.643 23,286 +0.01(+0.34%)
May 21, 2008 2.640 2.679 2.625 2.634 96,261 +0.01(+0.34%)
May 20, 2008 2.569 2.643 2.569 2.625 24,226 +0.07(+2.93%)
May 19, 2008 2.640 2.670 2.545 2.551 48,249 -0.12(-4.47%)
May 16, 2008 2.658 2.670 2.634 2.670 5,333 +0.00(+0.15%)
May 15, 2008 2.679 2.742 2.666 2.666 28,941 -0.01(-0.26%)
May 14, 2008 2.736 2.736 2.655 2.673 76,865 -0.03(-1.11%)
May 13, 2008 2.610 2.703 2.610 2.703 59,890 +0.09(+3.43%)
May 12, 2008 2.667 2.673 2.604 2.613 27,662 -0.04(-1.57%)
May 09, 2008 2.569 2.706 2.524 2.655 87,526 +0.10(+3.85%)
May 08, 2008 2.566 2.598 2.548 2.557 30,765 -0.01(-0.58%)
May 07, 2008 2.658 2.658 2.572 2.572 70,209 -0.07(-2.49%)
May 06, 2008 2.655 2.655 2.622 2.637 14,570 -0.02(-0.81%)
May 05, 2008 2.637 2.697 2.634 2.659 71,595 +0.02(+0.59%)
May 02, 2008 2.557 2.685 2.554 2.643 58,367 +0.09(+3.39%)
May 01, 2008 2.610 2.613 2.545 2.557 21,568 -0.07(-2.51%)
Apr 30, 2008 2.637 2.637 2.607 2.622 21,712 +0.02(+0.80%)
Apr 29, 2008 2.551 2.613 2.536 2.601 26,152 +0.07(+2.83%)
Apr 28, 2008 2.551 2.554 2.524 2.530 37,535 -0.05(-1.85%)
Apr 25, 2008 2.536 2.578 2.536 2.578 13,044 +0.02(+0.94%)
Apr 24, 2008 2.572 2.572 2.509 2.554 36,340 +0.01(+0.59%)
Apr 23, 2008 2.616 2.616 2.536 2.539 80,140 -0.07(-2.86%)
Apr 22, 2008 2.625 2.629 2.607 2.613 34,318 -0.02(-0.91%)
Apr 21, 2008 2.536 2.649 2.536 2.637 55,260 -0.04(-1.34%)
Apr 18, 2008 2.673 2.673 2.628 2.673 53,777 +0.05(+1.82%)
Apr 17, 2008 2.581 2.628 2.573 2.625 26,219 +0.04(+1.62%)
Apr 16, 2008 2.601 2.641 2.545 2.584 59,130 +0.02(+0.82%)
Apr 15, 2008 2.673 2.691 2.539 2.563 87,556 -0.06(-2.17%)
Apr 14, 2008 2.569 2.688 2.509 2.619 168,312 +0.10(+4.16%)
Apr 11, 2008 2.500 2.542 2.479 2.515 19,100 +0.04(+1.45%)
Apr 10, 2008 2.548 2.578 2.479 2.479 27,919 -0.10(-3.82%)
Apr 09, 2008 2.622 2.634 2.548 2.578 78,486 +0.01(+0.35%)
Apr 08, 2008 2.569 2.572 2.548 2.569 65,696 -0.00(-0.12%)
Apr 07, 2008 2.628 2.637 2.572 2.572 81,693 +0.00(+0.12%)
Apr 04, 2008 2.533 2.584 2.480 2.569 230,513 +0.11(+4.37%)
Apr 03, 2008 2.476 2.479 2.434 2.461 95,210 +0.03(+1.10%)
Apr 02, 2008 2.377 2.434 2.342 2.434 128,172 +0.06(+2.52%)
Apr 01, 2008 2.374 2.374 2.330 2.374 86,933 +0.11(+5.05%)
Mar 31, 2008 2.234 2.389 2.213 2.260 85,664 +0.02(+0.91%)
Mar 28, 2008 2.267 2.300 2.210 2.240 156,165 -0.03(-1.19%)
Mar 27, 2008 2.285 2.324 2.255 2.267 50,506 -0.03(-1.17%)
Mar 26, 2008 2.225 2.330 2.210 2.294 83,023 +0.05(+2.40%)
Mar 25, 2008 2.252 2.297 2.225 2.240 79,802 -0.02(-0.92%)
Mar 24, 2008 2.210 2.279 2.210 2.261 88,369 +0.07(+3.01%)
Mar 21, 2008 2.210 2.213 2.156 2.195 77,679 +0.00(+0.00%)
Mar 20, 2008 2.210 2.213 2.156 2.195 77,679 -0.02(-0.96%)
Mar 19, 2008 2.288 2.288 2.165 2.216 81,074 -0.00(-0.18%)
Mar 18, 2008 2.264 2.264 2.156 2.220 107,059 +0.04(+1.83%)
Mar 17, 2008 2.210 2.226 2.121 2.180 90,358 -0.07(-2.95%)
Mar 14, 2008 2.345 2.345 2.221 2.247 68,827 -0.07(-2.94%)
Mar 13, 2008 2.198 2.330 2.133 2.315 102,405 +0.04(+1.97%)
Mar 12, 2008 2.246 2.288 2.234 2.270 46,903 -0.01(-0.35%)
Mar 11, 2008 2.130 2.282 2.130 2.278 64,695 +0.14(+6.52%)
Mar 10, 2008 2.264 2.267 2.136 2.139 188,682 -0.10(-4.53%)
Mar 07, 2008 2.240 2.315 2.240 2.240 67,608 -0.00(-0.00%)
Mar 06, 2008 2.354 2.354 2.240 2.240 181,420 -0.12(-5.18%)
Mar 05, 2008 2.389 2.395 2.363 2.363 93,629 -0.08(-3.42%)
Mar 04, 2008 2.464 2.504 2.360 2.446 118,248 -0.04(-1.80%)
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.