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

Herzfeld Caribbean (NQ: CUBA )

2.462 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 16, 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 1.643 1.730 1.631 1.730 46,307 +0.07(+4.50%)
Sep 29, 2008 1.789 1.789 1.625 1.655 65,171 -0.16(-8.87%)
Sep 26, 2008 1.789 1.816 1.745 1.816 19,686 -0.00(-0.16%)
Sep 25, 2008 1.795 1.833 1.795 1.819 11,400 +0.01(+0.66%)
Sep 24, 2008 1.777 1.834 1.760 1.807 36,126 +0.02(+1.00%)
Sep 23, 2008 1.834 1.834 1.778 1.789 49,378 -0.02(-0.99%)
Sep 22, 2008 1.804 1.852 1.789 1.807 40,231 +0.03(+1.78%)
Sep 19, 2008 1.763 1.938 1.763 1.776 88,506 +0.04(+2.30%)
Sep 18, 2008 1.798 1.819 1.706 1.736 50,293 -0.04(-1.99%)
Sep 17, 2008 1.813 1.813 1.736 1.771 77,216 -0.07(-3.84%)
Sep 16, 2008 1.766 1.842 1.736 1.842 41,887 +0.05(+2.92%)
Sep 15, 2008 1.861 1.861 1.700 1.789 180,473 -0.12(-6.25%)
Sep 12, 2008 1.938 1.941 1.813 1.909 157,081 -0.05(-2.44%)
Sep 11, 2008 2.097 2.097 1.864 1.956 181,295 -0.14(-6.69%)
Sep 10, 2008 2.147 2.147 2.088 2.097 81,652 -0.02(-0.99%)
Sep 09, 2008 2.198 2.198 2.117 2.117 11,065 -0.03(-1.53%)
Sep 08, 2008 2.261 2.261 2.132 2.150 27,740 -0.07(-2.96%)
Sep 05, 2008 2.210 2.296 2.207 2.216 14,193 -0.02(-0.80%)
Sep 04, 2008 2.299 2.299 2.207 2.234 32,773 -0.05(-2.35%)
Sep 03, 2008 2.287 2.287 2.287 2.287 335 +0.00(+0.09%)
Sep 02, 2008 2.255 2.285 2.255 2.285 6,139 +0.01(+0.56%)
Aug 29, 2008 2.299 2.302 2.255 2.272 24,229 -0.02(-0.91%)
Aug 28, 2008 2.207 2.293 2.207 2.293 22,526 +0.10(+4.63%)
Aug 27, 2008 2.192 2.225 2.162 2.192 24,786 +0.01(+0.27%)
Aug 26, 2008 2.213 2.249 2.153 2.186 57,261 -0.03(-1.21%)
Aug 25, 2008 2.231 2.272 2.210 2.213 10,770 -0.02(-0.80%)
Aug 22, 2008 2.231 2.231 2.231 2.231 5,180 +0.01(+0.40%)
Aug 21, 2008 2.192 2.269 2.192 2.222 16,842 +0.01(+0.68%)
Aug 20, 2008 2.204 2.207 2.204 2.207 6,035 +0.01(+0.43%)
Aug 19, 2008 2.165 2.228 2.147 2.197 26,771 +0.01(+0.24%)
Aug 18, 2008 2.279 2.279 2.192 2.192 45,713 -0.06(-2.78%)
Aug 15, 2008 2.338 2.338 2.237 2.255 30,708 -0.06(-2.70%)
Aug 14, 2008 2.344 2.344 2.317 2.317 11,873 +0.01(+0.26%)
Aug 13, 2008 2.275 2.355 2.275 2.311 8,201 +0.04(+1.84%)
Aug 12, 2008 2.267 2.377 2.267 2.269 25,688 -0.05(-2.06%)
Aug 11, 2008 2.240 2.413 2.240 2.317 34,239 -0.02(-0.92%)
Aug 08, 2008 2.240 2.386 2.240 2.339 41,756 +0.02(+0.67%)
Aug 07, 2008 2.311 2.347 2.311 2.323 30,845 -0.03(-1.29%)
Aug 06, 2008 2.416 2.416 2.347 2.354 17,268 -0.04(-1.60%)
Aug 05, 2008 2.344 2.398 2.335 2.392 47,229 +0.04(+1.52%)
Aug 04, 2008 2.368 2.389 2.296 2.356 18,338 -0.06(-2.47%)
Aug 01, 2008 2.407 2.416 2.296 2.416 35,124 +0.11(+4.65%)
Jul 31, 2008 2.269 2.308 2.222 2.308 83,034 -0.02(-0.77%)
Jul 30, 2008 2.359 2.386 2.261 2.326 31,908 +0.03(+1.30%)
Jul 29, 2008 2.296 2.350 2.267 2.296 33,762 +0.03(+1.18%)
Jul 28, 2008 2.311 2.383 2.258 2.269 74,510 -0.01(-0.65%)
Jul 25, 2008 2.380 2.386 2.284 2.284 110,989 -0.03(-1.16%)
Jul 24, 2008 2.407 2.445 2.311 2.311 164,398 -0.10(-3.97%)
Jul 23, 2008 2.475 2.475 2.341 2.407 137,083 -0.05(-1.97%)
Jul 22, 2008 2.252 2.502 2.246 2.455 219,477 +0.11(+4.87%)
Jul 21, 2008 2.210 2.374 2.177 2.341 140,480 +0.10(+4.39%)
Jul 18, 2008 2.272 2.272 2.204 2.243 127,594 -0.01(-0.66%)
Jul 17, 2008 2.195 2.275 2.162 2.258 139,759 +0.07(+2.99%)
Jul 16, 2008 2.174 2.287 2.162 2.192 347,501 +0.00(+0.00%)
Jul 15, 2008 2.267 2.278 2.192 2.192 83,731 -0.10(-4.17%)
Jul 14, 2008 2.207 2.356 2.207 2.287 20,283 +0.08(+3.51%)
Jul 11, 2008 2.258 2.258 2.210 2.210 8,047 -0.03(-1.20%)
Jul 10, 2008 2.219 2.261 2.177 2.237 249,592 +0.04(+2.04%)
Jul 09, 2008 2.159 2.234 2.159 2.192 22,466 +0.01(+0.55%)
Jul 08, 2008 2.168 2.320 2.162 2.180 153,199 -0.13(-5.43%)
Jul 07, 2008 2.249 2.311 2.162 2.305 121,303 -0.01(-0.26%)
Jul 04, 2008 2.293 2.311 2.132 2.311 121,213 +0.00(+0.00%)
Jul 03, 2008 2.293 2.311 2.132 2.311 121,213 +0.18(+8.39%)
Jul 02, 2008 2.213 2.213 2.126 2.132 93,992 -0.09(-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.