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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.020 (+0.81%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 22, 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 2.362 2.403 2.313 2.403 79,769 -0.02(-0.77%)
Jul 30, 2008 2.455 2.483 2.353 2.421 30,654 +0.03(+1.30%)
Jul 29, 2008 2.390 2.446 2.359 2.390 32,435 +0.03(+1.18%)
Jul 28, 2008 2.406 2.480 2.350 2.362 71,581 -0.02(-0.65%)
Jul 25, 2008 2.477 2.483 2.378 2.378 106,626 -0.03(-1.16%)
Jul 24, 2008 2.505 2.546 2.406 2.406 157,935 -0.10(-3.97%)
Jul 23, 2008 2.577 2.577 2.437 2.505 131,694 -0.05(-1.97%)
Jul 22, 2008 2.344 2.604 2.338 2.555 210,849 +0.12(+4.87%)
Jul 21, 2008 2.300 2.471 2.266 2.437 134,957 +0.10(+4.39%)
Jul 18, 2008 2.365 2.365 2.294 2.334 122,578 -0.02(-0.66%)
Jul 17, 2008 2.285 2.369 2.251 2.350 134,265 +0.07(+2.99%)
Jul 16, 2008 2.263 2.381 2.251 2.282 333,839 +0.00(+0.00%)
Jul 15, 2008 2.359 2.371 2.282 2.282 80,439 -0.10(-4.17%)
Jul 14, 2008 2.297 2.452 2.297 2.381 19,485 +0.08(+3.51%)
Jul 11, 2008 2.350 2.350 2.300 2.300 7,731 -0.03(-1.20%)
Jul 10, 2008 2.310 2.353 2.266 2.328 239,780 +0.05(+2.04%)
Jul 09, 2008 2.248 2.325 2.248 2.282 21,582 +0.01(+0.55%)
Jul 08, 2008 2.257 2.415 2.251 2.269 147,176 -0.13(-5.43%)
Jul 07, 2008 2.341 2.406 2.251 2.400 116,535 -0.01(-0.26%)
Jul 04, 2008 2.387 2.406 2.220 2.406 116,448 +0.00(+0.00%)
Jul 03, 2008 2.387 2.406 2.220 2.406 116,448 +0.19(+8.39%)
Jul 02, 2008 2.303 2.303 2.213 2.220 90,297 -0.10(-4.16%)
Jul 01, 2008 2.362 2.362 2.251 2.316 90,049 -0.07(-2.99%)
Jun 30, 2008 2.477 2.561 2.347 2.387 57,075 -0.09(-3.52%)
Jun 27, 2008 2.421 2.567 2.412 2.474 53,322 +0.03(+1.40%)
Jun 26, 2008 2.421 2.539 2.421 2.440 53,409 +0.01(+0.26%)
Jun 25, 2008 2.437 2.499 2.421 2.434 90,561 -0.02(-0.88%)
Jun 24, 2008 2.564 2.564 2.443 2.455 15,948 -0.05(-2.09%)
Jun 23, 2008 2.502 2.514 2.471 2.508 41,191 -0.01(-0.38%)
Jun 20, 2008 2.533 2.601 2.508 2.518 62,519 +0.03(+1.25%)
Jun 19, 2008 2.487 2.601 2.487 2.487 43,136 -0.07(-2.67%)
Jun 18, 2008 2.511 2.636 2.485 2.555 33,131 +0.06(+2.23%)
Jun 17, 2008 2.530 2.530 2.499 2.499 7,850 -0.02(-0.74%)
Jun 16, 2008 2.518 2.518 2.518 2.518 644 +0.00(+0.00%)
Jun 13, 2008 2.518 2.816 2.483 2.518 35,698 +0.03(+1.38%)
Jun 12, 2008 2.483 2.539 2.483 2.483 12,051 +0.00(+0.00%)
Jun 11, 2008 2.561 2.561 2.480 2.483 26,991 -0.07(-2.91%)
Jun 10, 2008 2.511 2.670 2.421 2.558 123,206 -0.07(-2.49%)
Jun 09, 2008 2.645 2.704 2.623 2.623 49,444 -0.02(-0.82%)
Jun 06, 2008 2.645 2.696 2.645 2.645 25,551 -0.01(-0.47%)
Jun 05, 2008 2.747 2.747 2.645 2.657 7,248 -0.03(-1.15%)
Jun 04, 2008 2.648 2.740 2.645 2.688 10,665 -0.03(-1.03%)
Jun 03, 2008 2.750 2.750 2.656 2.716 19,585 +0.02(+0.75%)
Jun 02, 2008 2.645 2.696 2.639 2.696 71,230 -0.02(-0.63%)
May 30, 2008 2.763 2.763 2.676 2.713 29,575 -0.01(-0.46%)
May 29, 2008 2.738 2.763 2.673 2.726 26,514 -0.04(-1.53%)
May 28, 2008 2.794 2.794 2.764 2.768 15,749 +0.00(+0.07%)
May 27, 2008 2.785 2.785 2.744 2.766 18,103 +0.03(+1.02%)
May 26, 2008 2.775 2.775 2.738 2.738 13,078 +0.00(+0.00%)
May 23, 2008 2.775 2.775 2.738 2.738 13,078 -0.01(-0.34%)
May 22, 2008 2.745 2.772 2.732 2.747 22,404 +0.01(+0.34%)
May 21, 2008 2.744 2.785 2.729 2.738 92,616 +0.01(+0.34%)
May 20, 2008 2.670 2.747 2.670 2.729 23,309 +0.08(+2.93%)
May 19, 2008 2.744 2.775 2.645 2.651 46,422 -0.12(-4.47%)
May 16, 2008 2.763 2.775 2.738 2.775 5,131 +0.00(+0.15%)
May 15, 2008 2.785 2.850 2.771 2.771 27,845 -0.01(-0.26%)
May 14, 2008 2.844 2.844 2.760 2.778 73,955 -0.03(-1.10%)
May 13, 2008 2.713 2.809 2.713 2.809 57,623 +0.09(+3.43%)
May 12, 2008 2.772 2.778 2.707 2.716 26,614 -0.04(-1.57%)
May 09, 2008 2.670 2.812 2.623 2.760 84,212 +0.10(+3.85%)
May 08, 2008 2.667 2.701 2.648 2.657 29,600 -0.02(-0.58%)
May 07, 2008 2.763 2.763 2.673 2.673 67,551 -0.07(-2.49%)
May 06, 2008 2.760 2.760 2.725 2.741 14,019 -0.02(-0.81%)
May 05, 2008 2.741 2.803 2.738 2.763 68,885 +0.02(+0.59%)
May 02, 2008 2.657 2.790 2.654 2.747 56,157 +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.