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: 4:00 PM EDT, May 21, 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 1.710 1.800 1.698 1.800 44,486 +0.08(+4.50%)
Sep 29, 2008 1.863 1.863 1.692 1.723 62,609 -0.17(-8.87%)
Sep 26, 2008 1.863 1.891 1.816 1.891 18,912 -0.00(-0.16%)
Sep 25, 2008 1.868 1.908 1.868 1.894 10,952 +0.01(+0.66%)
Sep 24, 2008 1.850 1.909 1.832 1.881 34,706 +0.02(+1.00%)
Sep 23, 2008 1.909 1.909 1.850 1.863 47,437 -0.02(-0.99%)
Sep 22, 2008 1.878 1.928 1.863 1.881 38,649 +0.03(+1.78%)
Sep 19, 2008 1.835 2.018 1.835 1.848 85,027 +0.04(+2.30%)
Sep 18, 2008 1.872 1.894 1.776 1.807 48,316 -0.04(-1.99%)
Sep 17, 2008 1.887 1.887 1.807 1.843 74,180 -0.07(-3.84%)
Sep 16, 2008 1.838 1.917 1.807 1.917 40,240 +0.05(+2.92%)
Sep 15, 2008 1.937 1.937 1.769 1.863 173,378 -0.12(-6.25%)
Sep 12, 2008 2.018 2.021 1.887 1.987 150,906 -0.05(-2.44%)
Sep 11, 2008 2.182 2.182 1.940 2.036 174,167 -0.15(-6.69%)
Sep 10, 2008 2.235 2.235 2.173 2.182 78,442 -0.02(-0.99%)
Sep 09, 2008 2.288 2.288 2.204 2.204 10,630 -0.03(-1.53%)
Sep 08, 2008 2.353 2.353 2.220 2.238 26,650 -0.07(-2.96%)
Sep 05, 2008 2.300 2.390 2.297 2.307 13,635 -0.02(-0.80%)
Sep 04, 2008 2.393 2.393 2.297 2.325 31,485 -0.06(-2.35%)
Sep 03, 2008 2.381 2.381 2.381 2.381 322 +0.00(+0.09%)
Sep 02, 2008 2.347 2.379 2.347 2.379 5,898 +0.01(+0.56%)
Aug 29, 2008 2.393 2.397 2.347 2.365 23,277 -0.02(-0.91%)
Aug 28, 2008 2.297 2.387 2.297 2.387 21,640 +0.11(+4.63%)
Aug 27, 2008 2.282 2.316 2.251 2.282 23,812 +0.01(+0.27%)
Aug 26, 2008 2.303 2.341 2.241 2.275 55,010 -0.03(-1.21%)
Aug 25, 2008 2.322 2.365 2.300 2.303 10,346 -0.02(-0.80%)
Aug 22, 2008 2.322 2.322 2.322 2.322 4,976 +0.01(+0.40%)
Aug 21, 2008 2.282 2.362 2.282 2.313 16,180 +0.02(+0.68%)
Aug 20, 2008 2.294 2.297 2.294 2.297 5,798 +0.01(+0.43%)
Aug 19, 2008 2.254 2.319 2.235 2.287 25,719 +0.01(+0.24%)
Aug 18, 2008 2.373 2.373 2.282 2.282 43,916 -0.07(-2.78%)
Aug 15, 2008 2.434 2.434 2.328 2.347 29,500 -0.07(-2.70%)
Aug 14, 2008 2.440 2.440 2.412 2.412 11,406 +0.01(+0.26%)
Aug 13, 2008 2.369 2.452 2.369 2.406 7,879 +0.04(+1.84%)
Aug 12, 2008 2.359 2.474 2.359 2.362 24,678 -0.05(-2.06%)
Aug 11, 2008 2.331 2.511 2.331 2.412 32,893 -0.02(-0.92%)
Aug 08, 2008 2.331 2.483 2.331 2.434 40,115 +0.02(+0.67%)
Aug 07, 2008 2.406 2.443 2.406 2.418 29,633 -0.03(-1.29%)
Aug 06, 2008 2.514 2.514 2.443 2.450 16,589 -0.04(-1.60%)
Aug 05, 2008 2.440 2.496 2.431 2.490 45,372 +0.04(+1.52%)
Aug 04, 2008 2.465 2.487 2.390 2.452 17,617 -0.06(-2.47%)
Aug 01, 2008 2.505 2.514 2.390 2.514 33,743 +0.11(+4.65%)
Jul 31, 2008 2.362 2.403 2.313 2.403 79,769 -0.02(-0.77%)
Jul 30, 2008 2.455 2.483 2.353 2.421 30,654 +0.03(+1.30%)
Jul 29, 2008 2.390 2.446 2.359 2.390 32,435 +0.03(+1.18%)
Jul 28, 2008 2.406 2.480 2.350 2.362 71,581 -0.02(-0.65%)
Jul 25, 2008 2.477 2.483 2.378 2.378 106,626 -0.03(-1.16%)
Jul 24, 2008 2.505 2.546 2.406 2.406 157,935 -0.10(-3.97%)
Jul 23, 2008 2.577 2.577 2.437 2.505 131,694 -0.05(-1.97%)
Jul 22, 2008 2.344 2.604 2.338 2.555 210,849 +0.12(+4.87%)
Jul 21, 2008 2.300 2.471 2.266 2.437 134,957 +0.10(+4.39%)
Jul 18, 2008 2.365 2.365 2.294 2.334 122,578 -0.02(-0.66%)
Jul 17, 2008 2.285 2.369 2.251 2.350 134,265 +0.07(+2.99%)
Jul 16, 2008 2.263 2.381 2.251 2.282 333,839 +0.00(+0.00%)
Jul 15, 2008 2.359 2.371 2.282 2.282 80,439 -0.10(-4.17%)
Jul 14, 2008 2.297 2.452 2.297 2.381 19,485 +0.08(+3.51%)
Jul 11, 2008 2.350 2.350 2.300 2.300 7,731 -0.03(-1.20%)
Jul 10, 2008 2.310 2.353 2.266 2.328 239,780 +0.05(+2.04%)
Jul 09, 2008 2.248 2.325 2.248 2.282 21,582 +0.01(+0.55%)
Jul 08, 2008 2.257 2.415 2.251 2.269 147,176 -0.13(-5.43%)
Jul 07, 2008 2.341 2.406 2.251 2.400 116,535 -0.01(-0.26%)
Jul 04, 2008 2.387 2.406 2.220 2.406 116,448 +0.00(+0.00%)
Jul 03, 2008 2.387 2.406 2.220 2.406 116,448 +0.19(+8.39%)
Jul 02, 2008 2.303 2.303 2.213 2.220 90,297 -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.