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

Herzfeld Caribbean (NQ: CUBA )

2.400 -0.018 (-0.74%)
Streaming Delayed Price Updated: 2:01 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 (%)
Feb 29, 2008 2.640 2.640 2.587 2.587 92,504 -0.06(-2.15%)
Feb 28, 2008 2.628 2.658 2.598 2.643 90,703 -0.01(-0.34%)
Feb 27, 2008 2.628 2.679 2.578 2.652 209,383 +0.07(+2.87%)
Feb 26, 2008 2.530 2.584 2.530 2.578 168,848 +0.03(+1.08%)
Feb 25, 2008 2.658 2.658 2.515 2.551 527,433 -0.13(-4.87%)
Feb 22, 2008 2.715 2.718 2.587 2.681 558,300 -0.00(-0.14%)
Feb 21, 2008 2.718 2.718 2.601 2.685 513,164 -0.01(-0.55%)
Feb 20, 2008 2.634 2.712 2.563 2.700 1,150,218 +0.10(+3.91%)
Feb 19, 2008 2.733 2.837 2.524 2.598 4,840,806 +0.38(+16.94%)
Feb 18, 2008 2.180 2.225 2.165 2.222 17,212 +0.00(+0.00%)
Feb 15, 2008 2.180 2.225 2.165 2.222 17,212 +0.03(+1.36%)
Feb 14, 2008 2.270 2.270 2.180 2.192 15,846 -0.05(-2.13%)
Feb 13, 2008 2.291 2.300 2.240 2.240 13,733 -0.01(-0.66%)
Feb 12, 2008 2.264 2.267 2.255 2.255 32,737 -0.00(-0.13%)
Feb 11, 2008 2.195 2.264 2.195 2.258 28,937 +0.04(+2.02%)
Feb 08, 2008 2.264 2.264 2.213 2.213 22,596 -0.02(-0.80%)
Feb 07, 2008 2.195 2.234 2.195 2.231 24,943 +0.03(+1.49%)
Feb 06, 2008 2.213 2.240 2.198 2.198 25,877 -0.02(-0.81%)
Feb 05, 2008 2.243 2.255 2.216 2.216 16,660 -0.06(-2.50%)
Feb 04, 2008 2.267 2.300 2.242 2.273 27,076 +0.04(+1.74%)
Feb 01, 2008 2.270 2.270 2.222 2.234 32,409 +0.02(+1.08%)
Jan 31, 2008 2.204 2.210 2.195 2.210 28,027 +0.01(+0.41%)
Jan 30, 2008 2.207 2.207 2.150 2.201 52,387 +0.03(+1.38%)
Jan 29, 2008 2.171 2.195 2.165 2.171 58,822 +0.01(+0.28%)
Jan 28, 2008 2.136 2.207 2.136 2.165 44,918 +0.03(+1.40%)
Jan 25, 2008 2.139 2.180 2.094 2.136 50,841 +0.01(+0.56%)
Jan 24, 2008 2.124 2.150 2.115 2.124 45,115 +0.03(+1.43%)
Jan 23, 2008 2.091 2.121 2.046 2.094 95,119 -0.04(-1.68%)
Jan 22, 2008 2.195 2.243 2.088 2.130 46,227 -0.09(-4.14%)
Jan 21, 2008 2.297 2.300 2.210 2.222 38,838 +0.00(+0.00%)
Jan 18, 2008 2.297 2.300 2.210 2.222 38,838 +0.01(+0.38%)
Jan 17, 2008 2.285 2.324 2.210 2.213 149,566 -0.06(-2.50%)
Jan 16, 2008 2.270 2.374 2.240 2.270 91,115 -0.02(-0.78%)
Jan 15, 2008 2.389 2.395 2.288 2.288 78,124 -0.10(-4.25%)
Jan 14, 2008 2.410 2.413 2.389 2.389 81,298 -0.03(-1.23%)
Jan 11, 2008 2.404 2.434 2.392 2.419 37,636 +0.01(+0.50%)
Jan 10, 2008 2.437 2.450 2.407 2.407 32,128 -0.01(-0.49%)
Jan 09, 2008 2.482 2.497 2.404 2.419 49,923 +0.00(+0.12%)
Jan 08, 2008 2.449 2.503 2.416 2.416 53,683 -0.04(-1.70%)
Jan 07, 2008 2.479 2.479 2.428 2.458 50,583 +0.05(+2.11%)
Jan 04, 2008 2.449 2.509 2.407 2.407 28,478 -0.06(-2.42%)
Jan 03, 2008 2.467 2.479 2.464 2.467 33,481 +0.02(+0.73%)
Jan 02, 2008 2.464 2.479 2.404 2.449 53,050 +0.05(+2.07%)
Jan 01, 2008 2.398 2.449 2.389 2.400 0 +0.00(+0.00%)
Dec 31, 2007 2.398 2.449 2.389 2.400 39,413 +0.01(+0.43%)
Dec 28, 2007 2.422 2.464 2.389 2.389 80,779 -0.03(-1.36%)
Dec 27, 2007 2.443 2.446 2.389 2.422 41,935 +0.00(+0.12%)
Dec 26, 2007 2.422 2.466 2.389 2.419 92,213 -0.04(-1.82%)
Dec 24, 2007 2.518 2.518 2.416 2.464 72,453 +0.01(+0.49%)
Dec 21, 2007 2.434 2.518 2.434 2.452 53,663 +0.03(+1.23%)
Dec 20, 2007 2.449 2.479 2.389 2.422 55,494 -0.03(-1.22%)
Dec 19, 2007 2.536 2.536 2.449 2.452 113,574 -0.01(-0.48%)
Dec 18, 2007 2.509 2.575 2.437 2.464 258,025 +0.07(+2.74%)
Dec 17, 2007 2.443 2.458 2.345 2.398 82,979 -0.01(-0.62%)
Dec 14, 2007 2.434 2.521 2.395 2.413 43,833 +0.01(+0.37%)
Dec 13, 2007 2.395 2.491 2.389 2.404 132,541 -0.04(-1.83%)
Dec 12, 2007 2.569 2.569 2.419 2.449 137,161 -0.09(-3.42%)
Dec 11, 2007 2.598 2.598 2.485 2.536 123,223 +0.01(+0.47%)
Dec 10, 2007 2.557 2.595 2.524 2.524 296,073 -0.37(-12.89%)
Dec 07, 2007 2.936 2.936 2.867 2.897 382,819 -0.01(-0.21%)
Dec 06, 2007 2.852 2.912 2.852 2.903 112,580 +0.02(+0.73%)
Dec 05, 2007 2.919 2.924 2.867 2.882 63,024 -0.02(-0.72%)
Dec 04, 2007 2.933 2.933 2.875 2.903 111,913 +0.02(+0.73%)
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.