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 1.298 1.319 1.294 1.304 76,696 +0.02(+1.20%)
Dec 30, 2008 1.226 1.319 1.226 1.288 68,620 +0.02(+1.47%)
Dec 29, 2008 1.251 1.319 1.251 1.270 29,394 +0.00(+0.24%)
Dec 26, 2008 1.245 1.270 1.245 1.267 29,958 +0.02(+2.00%)
Dec 24, 2008 1.242 1.242 1.230 1.242 9,986 +0.02(+1.78%)
Dec 23, 2008 1.239 1.242 1.211 1.220 18,799 -0.02(-1.75%)
Dec 22, 2008 1.291 1.309 1.242 1.242 13,851 -0.02(-1.72%)
Dec 19, 2008 1.226 1.316 1.192 1.263 199,078 +0.03(+2.26%)
Dec 18, 2008 1.226 1.273 1.226 1.236 33,511 -0.00(-0.25%)
Dec 17, 2008 1.170 1.239 1.170 1.239 61,897 +0.01(+1.12%)
Dec 16, 2008 1.180 1.273 1.180 1.225 125,638 +0.02(+1.70%)
Dec 15, 2008 1.195 1.211 1.170 1.204 53,387 -0.02(-1.77%)
Dec 12, 2008 1.220 1.242 1.195 1.226 25,400 -0.02(-1.98%)
Dec 11, 2008 1.270 1.291 1.232 1.251 39,326 -0.03(-2.42%)
Dec 10, 2008 1.211 1.335 1.189 1.282 35,077 -0.05(-3.95%)
Dec 09, 2008 1.332 1.335 1.273 1.335 68,495 +0.05(+3.61%)
Dec 08, 2008 1.357 1.357 1.276 1.288 60,689 +0.01(+0.48%)
Dec 05, 2008 1.304 1.304 1.273 1.282 10,266 -0.01(-0.72%)
Dec 04, 2008 1.332 1.332 1.291 1.291 19,524 -0.01(-0.72%)
Dec 03, 2008 1.304 1.332 1.260 1.301 22,723 +0.01(+0.97%)
Dec 02, 2008 1.304 1.304 1.245 1.288 35,950 -0.03(-2.13%)
Dec 01, 2008 1.394 1.394 1.316 1.316 6,120 -0.02(-1.40%)
Nov 28, 2008 1.326 1.335 1.319 1.335 32,132 +0.05(+4.11%)
Nov 26, 2008 1.273 1.397 1.242 1.282 40,170 -0.04(-2.82%)
Nov 25, 2008 1.307 1.319 1.186 1.319 24,498 +0.07(+5.51%)
Nov 24, 2008 1.375 1.375 1.248 1.250 16,576 +0.01(+1.21%)
Nov 21, 2008 1.229 1.502 1.093 1.236 100,347 -0.00(-0.25%)
Nov 20, 2008 1.242 1.263 1.214 1.239 49,138 -0.03(-2.68%)
Nov 19, 2008 1.450 1.490 1.273 1.273 14,637 -0.14(-10.21%)
Nov 18, 2008 1.465 1.490 1.403 1.417 8,881 -0.05(-3.47%)
Nov 17, 2008 1.552 1.552 1.434 1.468 23,493 +0.04(+3.14%)
Nov 14, 2008 1.552 1.552 1.385 1.424 23,419 -0.10(-6.45%)
Nov 13, 2008 1.431 1.537 1.322 1.522 54,488 +0.08(+5.42%)
Nov 12, 2008 1.611 1.611 1.444 1.444 48,619 -0.18(-10.92%)
Nov 11, 2008 1.577 1.683 1.487 1.620 66,575 +0.13(+8.98%)
Nov 10, 2008 1.520 1.520 1.428 1.487 40,421 +0.01(+0.84%)
Nov 07, 2008 1.490 1.589 1.475 1.475 92,780 -0.04(-2.66%)
Nov 06, 2008 1.549 1.549 1.493 1.515 13,114 -0.06(-3.94%)
Nov 05, 2008 1.614 1.642 1.546 1.577 38,369 -0.01(-0.39%)
Nov 04, 2008 1.543 1.633 1.538 1.583 27,197 +0.13(+9.21%)
Nov 03, 2008 1.450 1.456 1.450 1.450 26,592 +0.02(+1.30%)
Oct 31, 2008 1.475 1.481 1.304 1.431 43,140 -0.02(-1.29%)
Oct 30, 2008 1.378 1.568 1.378 1.450 31,350 +0.07(+5.18%)
Oct 29, 2008 1.378 1.378 1.335 1.378 12,611 +0.07(+5.19%)
Oct 28, 2008 1.288 1.316 1.245 1.310 22,761 +0.03(+2.45%)
Oct 27, 2008 1.149 1.282 1.102 1.279 82,395 +0.09(+7.48%)
Oct 24, 2008 1.211 1.490 1.087 1.190 87,910 -0.10(-7.63%)
Oct 23, 2008 1.310 1.338 1.279 1.288 6,623 -0.09(-6.32%)
Oct 22, 2008 1.397 1.397 1.335 1.375 27,680 -0.05(-3.49%)
Oct 21, 2008 1.465 1.465 1.425 1.425 6,826 -0.06(-3.97%)
Oct 20, 2008 1.487 1.605 1.397 1.484 182,794 +0.15(+11.66%)
Oct 17, 2008 1.366 1.366 1.242 1.329 21,750 -0.01(-0.44%)
Oct 16, 2008 1.381 1.381 1.183 1.335 26,975 +0.08(+6.58%)
Oct 15, 2008 1.353 1.354 1.242 1.252 22,645 -0.08(-5.74%)
Oct 14, 2008 1.378 1.378 1.288 1.329 75,160 +0.01(+0.47%)
Oct 13, 2008 1.223 1.370 1.222 1.322 96,404 +0.19(+16.90%)
Oct 10, 2008 1.071 1.294 1.071 1.131 80,926 +0.04(+4.04%)
Oct 09, 2008 1.254 1.341 1.087 1.087 89,739 -0.11(-8.96%)
Oct 08, 2008 1.242 1.326 1.065 1.194 134,094 -0.09(-6.85%)
Oct 07, 2008 1.552 1.552 1.282 1.282 82,653 -0.10(-7.19%)
Oct 06, 2008 1.651 1.651 1.294 1.381 483,213 -0.34(-19.53%)
Oct 03, 2008 1.838 1.857 1.714 1.717 37,431 -0.11(-6.27%)
Oct 02, 2008 1.878 1.878 1.832 1.832 28,025 -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.