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

Herzfeld Caribbean (NQ: CUBA )

2.415 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 2, 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 (%)
Oct 31, 2008 1.419 1.425 1.254 1.377 44,837 -0.02(-1.29%)
Oct 30, 2008 1.326 1.508 1.326 1.395 32,583 +0.07(+5.19%)
Oct 29, 2008 1.326 1.326 1.284 1.326 13,107 +0.07(+5.19%)
Oct 28, 2008 1.240 1.266 1.198 1.261 23,657 +0.03(+2.45%)
Oct 27, 2008 1.105 1.234 1.060 1.231 85,637 +0.09(+7.48%)
Oct 24, 2008 1.165 1.434 1.045 1.145 91,369 -0.09(-7.63%)
Oct 23, 2008 1.260 1.287 1.231 1.240 6,883 -0.08(-6.32%)
Oct 22, 2008 1.344 1.344 1.284 1.323 28,770 -0.05(-3.49%)
Oct 21, 2008 1.410 1.410 1.371 1.371 7,094 -0.06(-3.98%)
Oct 20, 2008 1.431 1.544 1.344 1.428 189,988 +0.15(+11.66%)
Oct 17, 2008 1.314 1.314 1.195 1.279 22,606 -0.01(-0.44%)
Oct 16, 2008 1.329 1.329 1.138 1.284 28,037 +0.08(+6.58%)
Oct 15, 2008 1.302 1.303 1.195 1.205 23,537 -0.07(-5.74%)
Oct 14, 2008 1.326 1.326 1.240 1.278 78,118 +0.01(+0.47%)
Oct 13, 2008 1.177 1.318 1.176 1.272 100,198 +0.18(+16.90%)
Oct 10, 2008 1.030 1.245 1.030 1.088 84,111 +0.04(+4.04%)
Oct 09, 2008 1.207 1.290 1.045 1.046 93,271 -0.10(-8.96%)
Oct 08, 2008 1.195 1.275 1.024 1.149 139,371 -0.08(-6.85%)
Oct 07, 2008 1.493 1.493 1.234 1.234 85,905 -0.10(-7.19%)
Oct 06, 2008 1.589 1.589 1.245 1.329 502,229 -0.32(-19.53%)
Oct 03, 2008 1.768 1.787 1.649 1.652 38,905 -0.11(-6.27%)
Oct 02, 2008 1.807 1.807 1.762 1.762 29,128 -0.06(-3.12%)
Oct 01, 2008 1.729 1.819 1.717 1.819 44,914 +0.09(+5.00%)
Sep 30, 2008 1.646 1.732 1.634 1.732 46,237 +0.07(+4.50%)
Sep 29, 2008 1.792 1.792 1.628 1.658 65,073 -0.16(-8.87%)
Sep 26, 2008 1.792 1.819 1.747 1.819 19,656 -0.00(-0.16%)
Sep 25, 2008 1.798 1.836 1.798 1.822 11,383 +0.01(+0.66%)
Sep 24, 2008 1.780 1.837 1.762 1.810 36,072 +0.02(+1.00%)
Sep 23, 2008 1.837 1.837 1.780 1.792 49,304 -0.02(-0.99%)
Sep 22, 2008 1.807 1.855 1.792 1.810 40,170 +0.03(+1.78%)
Sep 19, 2008 1.765 1.941 1.765 1.778 88,373 +0.04(+2.30%)
Sep 18, 2008 1.801 1.822 1.708 1.738 50,218 -0.04(-1.99%)
Sep 17, 2008 1.816 1.816 1.738 1.774 77,100 -0.07(-3.84%)
Sep 16, 2008 1.768 1.844 1.738 1.844 41,824 +0.05(+2.92%)
Sep 15, 2008 1.864 1.864 1.702 1.792 180,201 -0.12(-6.25%)
Sep 12, 2008 1.941 1.944 1.816 1.912 156,845 -0.05(-2.44%)
Sep 11, 2008 2.100 2.100 1.867 1.959 181,022 -0.14(-6.69%)
Sep 10, 2008 2.150 2.150 2.091 2.100 81,529 -0.02(-0.99%)
Sep 09, 2008 2.201 2.201 2.121 2.121 11,048 -0.03(-1.53%)
Sep 08, 2008 2.264 2.264 2.136 2.153 27,698 -0.07(-2.96%)
Sep 05, 2008 2.213 2.300 2.210 2.219 14,172 -0.02(-0.80%)
Sep 04, 2008 2.303 2.303 2.210 2.237 32,724 -0.05(-2.35%)
Sep 03, 2008 2.291 2.291 2.291 2.291 334 +0.00(+0.09%)
Sep 02, 2008 2.258 2.289 2.258 2.289 6,130 +0.01(+0.56%)
Aug 29, 2008 2.303 2.306 2.258 2.276 24,193 -0.02(-0.91%)
Aug 28, 2008 2.210 2.297 2.210 2.297 22,492 +0.10(+4.63%)
Aug 27, 2008 2.195 2.228 2.165 2.195 24,749 +0.01(+0.27%)
Aug 26, 2008 2.216 2.252 2.156 2.189 57,175 -0.03(-1.21%)
Aug 25, 2008 2.234 2.276 2.213 2.216 10,754 -0.02(-0.80%)
Aug 22, 2008 2.234 2.234 2.234 2.234 5,172 +0.01(+0.40%)
Aug 21, 2008 2.195 2.273 2.195 2.225 16,817 +0.01(+0.68%)
Aug 20, 2008 2.207 2.210 2.207 2.210 6,026 +0.01(+0.43%)
Aug 19, 2008 2.168 2.231 2.151 2.201 26,731 +0.01(+0.25%)
Aug 18, 2008 2.283 2.283 2.195 2.195 45,644 -0.06(-2.78%)
Aug 15, 2008 2.342 2.342 2.240 2.258 30,661 -0.06(-2.70%)
Aug 14, 2008 2.348 2.348 2.321 2.321 11,855 +0.01(+0.26%)
Aug 13, 2008 2.279 2.359 2.279 2.315 8,189 +0.04(+1.84%)
Aug 12, 2008 2.270 2.380 2.270 2.273 25,649 -0.05(-2.06%)
Aug 11, 2008 2.243 2.416 2.243 2.321 34,187 -0.02(-0.92%)
Aug 08, 2008 2.243 2.389 2.243 2.342 41,693 +0.02(+0.67%)
Aug 07, 2008 2.315 2.351 2.315 2.327 30,799 -0.03(-1.29%)
Aug 06, 2008 2.419 2.419 2.351 2.357 17,242 -0.04(-1.60%)
Aug 05, 2008 2.348 2.401 2.339 2.395 47,158 +0.04(+1.52%)
Aug 04, 2008 2.371 2.392 2.300 2.360 18,310 -0.06(-2.47%)
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.