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

Herzfeld Caribbean (NQ: CUBA )

2.480 -0.010 (-0.40%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 13, 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 (%)
Nov 28, 2008 1.275 1.284 1.269 1.284 33,397 +0.05(+4.11%)
Nov 26, 2008 1.225 1.344 1.195 1.234 41,750 -0.04(-2.82%)
Nov 25, 2008 1.257 1.269 1.141 1.269 25,462 +0.07(+5.51%)
Nov 24, 2008 1.323 1.323 1.201 1.203 17,229 +0.01(+1.21%)
Nov 21, 2008 1.183 1.445 1.051 1.189 104,296 -0.00(-0.25%)
Nov 20, 2008 1.195 1.216 1.168 1.192 51,072 -0.03(-2.68%)
Nov 19, 2008 1.395 1.434 1.225 1.225 15,213 -0.14(-10.21%)
Nov 18, 2008 1.410 1.434 1.350 1.364 9,230 -0.05(-3.47%)
Nov 17, 2008 1.493 1.493 1.380 1.413 24,417 +0.04(+3.14%)
Nov 14, 2008 1.493 1.493 1.332 1.370 24,340 -0.09(-6.45%)
Nov 13, 2008 1.377 1.478 1.272 1.464 56,633 +0.08(+5.42%)
Nov 12, 2008 1.550 1.550 1.389 1.389 50,532 -0.17(-10.92%)
Nov 11, 2008 1.517 1.619 1.431 1.559 69,195 +0.13(+8.98%)
Nov 10, 2008 1.462 1.462 1.374 1.431 42,012 +0.01(+0.84%)
Nov 07, 2008 1.434 1.529 1.419 1.419 96,432 -0.04(-2.66%)
Nov 06, 2008 1.490 1.490 1.437 1.458 13,630 -0.06(-3.94%)
Nov 05, 2008 1.553 1.580 1.487 1.517 39,879 -0.01(-0.39%)
Nov 04, 2008 1.484 1.571 1.480 1.523 28,268 +0.13(+9.21%)
Nov 03, 2008 1.395 1.401 1.395 1.395 27,638 +0.02(+1.30%)
Oct 31, 2008 1.419 1.425 1.254 1.377 44,837 -0.02(-1.29%)
Oct 30, 2008 1.326 1.508 1.326 1.395 32,583 +0.07(+5.19%)
Oct 29, 2008 1.326 1.326 1.284 1.326 13,107 +0.07(+5.19%)
Oct 28, 2008 1.240 1.266 1.198 1.261 23,657 +0.03(+2.45%)
Oct 27, 2008 1.105 1.234 1.060 1.231 85,637 +0.09(+7.48%)
Oct 24, 2008 1.165 1.434 1.045 1.145 91,369 -0.09(-7.63%)
Oct 23, 2008 1.260 1.287 1.231 1.240 6,883 -0.08(-6.32%)
Oct 22, 2008 1.344 1.344 1.284 1.323 28,770 -0.05(-3.49%)
Oct 21, 2008 1.410 1.410 1.371 1.371 7,094 -0.06(-3.98%)
Oct 20, 2008 1.431 1.544 1.344 1.428 189,988 +0.15(+11.66%)
Oct 17, 2008 1.314 1.314 1.195 1.279 22,606 -0.01(-0.44%)
Oct 16, 2008 1.329 1.329 1.138 1.284 28,037 +0.08(+6.58%)
Oct 15, 2008 1.302 1.303 1.195 1.205 23,537 -0.07(-5.74%)
Oct 14, 2008 1.326 1.326 1.240 1.278 78,118 +0.01(+0.47%)
Oct 13, 2008 1.177 1.318 1.176 1.272 100,198 +0.18(+16.90%)
Oct 10, 2008 1.030 1.245 1.030 1.088 84,111 +0.04(+4.04%)
Oct 09, 2008 1.207 1.290 1.045 1.046 93,271 -0.10(-8.96%)
Oct 08, 2008 1.195 1.275 1.024 1.149 139,371 -0.08(-6.85%)
Oct 07, 2008 1.493 1.493 1.234 1.234 85,905 -0.10(-7.19%)
Oct 06, 2008 1.589 1.589 1.245 1.329 502,229 -0.32(-19.53%)
Oct 03, 2008 1.768 1.787 1.649 1.652 38,905 -0.11(-6.27%)
Oct 02, 2008 1.807 1.807 1.762 1.762 29,128 -0.06(-3.12%)
Oct 01, 2008 1.729 1.819 1.717 1.819 44,914 +0.09(+5.00%)
Sep 30, 2008 1.646 1.732 1.634 1.732 46,237 +0.07(+4.50%)
Sep 29, 2008 1.792 1.792 1.628 1.658 65,073 -0.16(-8.87%)
Sep 26, 2008 1.792 1.819 1.747 1.819 19,656 -0.00(-0.16%)
Sep 25, 2008 1.798 1.836 1.798 1.822 11,383 +0.01(+0.66%)
Sep 24, 2008 1.780 1.837 1.762 1.810 36,072 +0.02(+1.00%)
Sep 23, 2008 1.837 1.837 1.780 1.792 49,304 -0.02(-0.99%)
Sep 22, 2008 1.807 1.855 1.792 1.810 40,170 +0.03(+1.78%)
Sep 19, 2008 1.765 1.941 1.765 1.778 88,373 +0.04(+2.30%)
Sep 18, 2008 1.801 1.822 1.708 1.738 50,218 -0.04(-1.99%)
Sep 17, 2008 1.816 1.816 1.738 1.774 77,100 -0.07(-3.84%)
Sep 16, 2008 1.768 1.844 1.738 1.844 41,824 +0.05(+2.92%)
Sep 15, 2008 1.864 1.864 1.702 1.792 180,201 -0.12(-6.25%)
Sep 12, 2008 1.941 1.944 1.816 1.912 156,845 -0.05(-2.44%)
Sep 11, 2008 2.100 2.100 1.867 1.959 181,022 -0.14(-6.69%)
Sep 10, 2008 2.150 2.150 2.091 2.100 81,529 -0.02(-0.99%)
Sep 09, 2008 2.201 2.201 2.121 2.121 11,048 -0.03(-1.53%)
Sep 08, 2008 2.264 2.264 2.136 2.153 27,698 -0.07(-2.96%)
Sep 05, 2008 2.213 2.300 2.210 2.219 14,172 -0.02(-0.80%)
Sep 04, 2008 2.303 2.303 2.210 2.237 32,724 -0.05(-2.35%)
Sep 03, 2008 2.291 2.291 2.291 2.291 334 +0.00(+0.09%)
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.