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 (%)
Jul 31, 2008 2.359 2.399 2.309 2.399 79,890 -0.02(-0.77%)
Jul 30, 2008 2.452 2.480 2.350 2.418 30,700 +0.03(+1.30%)
Jul 29, 2008 2.387 2.443 2.356 2.387 32,484 +0.03(+1.18%)
Jul 28, 2008 2.402 2.477 2.346 2.359 71,689 -0.02(-0.65%)
Jul 25, 2008 2.474 2.480 2.374 2.374 106,786 -0.03(-1.16%)
Jul 24, 2008 2.501 2.542 2.402 2.402 158,173 -0.10(-3.97%)
Jul 23, 2008 2.573 2.573 2.434 2.501 131,893 -0.05(-1.97%)
Jul 22, 2008 2.340 2.601 2.334 2.552 211,167 +0.12(+4.87%)
Jul 21, 2008 2.297 2.467 2.263 2.433 135,161 +0.10(+4.39%)
Jul 18, 2008 2.362 2.362 2.291 2.331 122,763 -0.02(-0.66%)
Jul 17, 2008 2.281 2.365 2.247 2.346 134,467 +0.07(+2.99%)
Jul 16, 2008 2.260 2.377 2.247 2.278 334,343 +0.00(+0.00%)
Jul 15, 2008 2.356 2.368 2.278 2.278 80,561 -0.10(-4.17%)
Jul 14, 2008 2.294 2.449 2.294 2.377 19,515 +0.08(+3.51%)
Jul 11, 2008 2.346 2.346 2.297 2.297 7,742 -0.03(-1.20%)
Jul 10, 2008 2.306 2.350 2.263 2.325 240,141 +0.05(+2.04%)
Jul 09, 2008 2.244 2.322 2.244 2.278 21,615 +0.01(+0.55%)
Jul 08, 2008 2.253 2.412 2.247 2.266 147,398 -0.13(-5.43%)
Jul 07, 2008 2.337 2.402 2.247 2.396 116,710 -0.01(-0.26%)
Jul 04, 2008 2.384 2.402 2.216 2.402 116,623 +0.00(+0.00%)
Jul 03, 2008 2.384 2.402 2.216 2.402 116,623 +0.19(+8.39%)
Jul 02, 2008 2.300 2.300 2.210 2.216 90,433 -0.10(-4.16%)
Jul 01, 2008 2.359 2.359 2.247 2.312 90,184 -0.07(-2.99%)
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%)
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.