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 (%)
Dec 31, 2008 1.296 1.317 1.293 1.302 76,812 +0.02(+1.20%)
Dec 30, 2008 1.224 1.317 1.224 1.286 68,724 +0.02(+1.47%)
Dec 29, 2008 1.249 1.317 1.249 1.268 29,439 +0.00(+0.25%)
Dec 26, 2008 1.243 1.268 1.243 1.265 30,003 +0.02(+2.00%)
Dec 24, 2008 1.240 1.240 1.228 1.240 10,001 +0.02(+1.78%)
Dec 23, 2008 1.237 1.240 1.209 1.218 18,828 -0.02(-1.75%)
Dec 22, 2008 1.289 1.307 1.240 1.240 13,872 -0.02(-1.72%)
Dec 19, 2008 1.224 1.314 1.190 1.262 199,378 +0.03(+2.26%)
Dec 18, 2008 1.224 1.271 1.224 1.234 33,562 -0.00(-0.25%)
Dec 17, 2008 1.169 1.237 1.169 1.237 61,991 +0.01(+1.12%)
Dec 16, 2008 1.178 1.271 1.178 1.223 125,827 +0.02(+1.70%)
Dec 15, 2008 1.193 1.209 1.169 1.203 53,467 -0.02(-1.77%)
Dec 12, 2008 1.218 1.240 1.193 1.224 25,438 -0.02(-1.99%)
Dec 11, 2008 1.268 1.289 1.231 1.249 39,385 -0.03(-2.42%)
Dec 10, 2008 1.209 1.333 1.187 1.280 35,130 -0.05(-3.95%)
Dec 09, 2008 1.330 1.333 1.271 1.333 68,598 +0.05(+3.61%)
Dec 08, 2008 1.355 1.355 1.274 1.286 60,781 +0.01(+0.48%)
Dec 05, 2008 1.302 1.302 1.271 1.280 10,281 -0.01(-0.72%)
Dec 04, 2008 1.330 1.330 1.289 1.289 19,553 -0.01(-0.72%)
Dec 03, 2008 1.302 1.330 1.258 1.299 22,757 +0.01(+0.97%)
Dec 02, 2008 1.302 1.302 1.243 1.286 36,004 -0.03(-2.13%)
Dec 01, 2008 1.392 1.392 1.314 1.314 6,129 -0.02(-1.40%)
Nov 28, 2008 1.324 1.333 1.317 1.333 32,181 +0.05(+4.11%)
Nov 26, 2008 1.271 1.395 1.240 1.280 40,230 -0.04(-2.82%)
Nov 25, 2008 1.305 1.317 1.184 1.317 24,535 +0.07(+5.51%)
Nov 24, 2008 1.373 1.373 1.246 1.249 16,601 +0.01(+1.21%)
Nov 21, 2008 1.227 1.500 1.091 1.234 100,499 -0.00(-0.25%)
Nov 20, 2008 1.240 1.262 1.212 1.237 49,212 -0.03(-2.68%)
Nov 19, 2008 1.448 1.488 1.271 1.271 14,659 -0.14(-10.21%)
Nov 18, 2008 1.463 1.488 1.401 1.415 8,894 -0.05(-3.47%)
Nov 17, 2008 1.550 1.550 1.432 1.466 23,528 +0.04(+3.14%)
Nov 14, 2008 1.550 1.550 1.382 1.421 23,454 -0.10(-6.45%)
Nov 13, 2008 1.429 1.534 1.320 1.519 54,571 +0.08(+5.42%)
Nov 12, 2008 1.609 1.609 1.441 1.441 48,692 -0.18(-10.92%)
Nov 11, 2008 1.575 1.680 1.485 1.618 66,675 +0.13(+8.98%)
Nov 10, 2008 1.517 1.517 1.426 1.485 40,482 +0.01(+0.84%)
Nov 07, 2008 1.488 1.587 1.472 1.472 92,920 -0.04(-2.66%)
Nov 06, 2008 1.547 1.547 1.491 1.513 13,133 -0.06(-3.94%)
Nov 05, 2008 1.612 1.640 1.544 1.575 38,427 -0.01(-0.39%)
Nov 04, 2008 1.541 1.630 1.536 1.581 27,238 +0.13(+9.21%)
Nov 03, 2008 1.448 1.454 1.448 1.448 26,632 +0.02(+1.30%)
Oct 31, 2008 1.472 1.479 1.302 1.429 43,205 -0.02(-1.29%)
Oct 30, 2008 1.376 1.565 1.376 1.448 31,397 +0.07(+5.18%)
Oct 29, 2008 1.376 1.376 1.333 1.376 12,630 +0.07(+5.19%)
Oct 28, 2008 1.286 1.314 1.243 1.308 22,796 +0.03(+2.45%)
Oct 27, 2008 1.147 1.280 1.100 1.277 82,519 +0.09(+7.48%)
Oct 24, 2008 1.209 1.488 1.085 1.188 88,042 -0.10(-7.63%)
Oct 23, 2008 1.308 1.336 1.277 1.286 6,633 -0.09(-6.32%)
Oct 22, 2008 1.395 1.395 1.333 1.373 27,722 -0.05(-3.49%)
Oct 21, 2008 1.463 1.463 1.423 1.423 6,836 -0.06(-3.97%)
Oct 20, 2008 1.485 1.603 1.395 1.482 183,070 +0.15(+11.66%)
Oct 17, 2008 1.364 1.364 1.240 1.327 21,783 -0.01(-0.44%)
Oct 16, 2008 1.379 1.379 1.181 1.333 27,016 +0.08(+6.58%)
Oct 15, 2008 1.351 1.352 1.240 1.251 22,680 -0.08(-5.74%)
Oct 14, 2008 1.376 1.376 1.286 1.327 75,273 +0.01(+0.47%)
Oct 13, 2008 1.221 1.368 1.220 1.320 96,550 +0.19(+16.90%)
Oct 10, 2008 1.069 1.293 1.069 1.129 81,048 +0.04(+4.04%)
Oct 09, 2008 1.252 1.339 1.085 1.086 89,875 -0.11(-8.96%)
Oct 08, 2008 1.240 1.324 1.063 1.192 134,296 -0.09(-6.85%)
Oct 07, 2008 1.550 1.550 1.280 1.280 82,777 -0.10(-7.19%)
Oct 06, 2008 1.649 1.649 1.293 1.379 483,941 -0.33(-19.53%)
Oct 03, 2008 1.835 1.854 1.711 1.714 37,488 -0.11(-6.27%)
Oct 02, 2008 1.875 1.875 1.829 1.829 28,067 -0.06(-3.12%)
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.