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

Herzfeld Caribbean (NQ: CUBA )

2.465 +0.003 (+0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 1.273 1.282 1.267 1.282 33,447 +0.05(+4.11%)
Nov 26, 2008 1.223 1.342 1.193 1.232 41,813 -0.04(-2.82%)
Nov 25, 2008 1.256 1.267 1.139 1.267 25,500 +0.07(+5.51%)
Nov 24, 2008 1.321 1.321 1.199 1.201 17,255 +0.01(+1.21%)
Nov 21, 2008 1.181 1.443 1.050 1.187 104,454 -0.00(-0.25%)
Nov 20, 2008 1.193 1.214 1.166 1.190 51,149 -0.03(-2.68%)
Nov 19, 2008 1.393 1.431 1.223 1.223 15,236 -0.14(-10.21%)
Nov 18, 2008 1.408 1.431 1.348 1.362 9,244 -0.05(-3.47%)
Nov 17, 2008 1.491 1.491 1.378 1.411 24,454 +0.04(+3.14%)
Nov 14, 2008 1.491 1.491 1.330 1.368 24,377 -0.09(-6.45%)
Nov 13, 2008 1.375 1.476 1.270 1.462 56,718 +0.08(+5.42%)
Nov 12, 2008 1.548 1.548 1.387 1.387 50,609 -0.17(-10.92%)
Nov 11, 2008 1.515 1.617 1.429 1.557 69,299 +0.13(+8.98%)
Nov 10, 2008 1.460 1.460 1.372 1.428 42,075 +0.01(+0.84%)
Nov 07, 2008 1.431 1.527 1.417 1.417 96,577 -0.04(-2.66%)
Nov 06, 2008 1.488 1.488 1.434 1.455 13,650 -0.06(-3.94%)
Nov 05, 2008 1.551 1.578 1.485 1.515 39,939 -0.01(-0.39%)
Nov 04, 2008 1.482 1.569 1.477 1.521 28,310 +0.13(+9.20%)
Nov 03, 2008 1.393 1.399 1.393 1.393 27,680 +0.02(+1.30%)
Oct 31, 2008 1.417 1.423 1.253 1.375 44,905 -0.02(-1.29%)
Oct 30, 2008 1.324 1.506 1.324 1.393 32,632 +0.07(+5.18%)
Oct 29, 2008 1.324 1.324 1.282 1.324 13,127 +0.07(+5.19%)
Oct 28, 2008 1.238 1.264 1.196 1.259 23,693 +0.03(+2.45%)
Oct 27, 2008 1.103 1.232 1.059 1.229 85,767 +0.09(+7.48%)
Oct 24, 2008 1.163 1.431 1.044 1.143 91,507 -0.09(-7.63%)
Oct 23, 2008 1.259 1.285 1.229 1.238 6,894 -0.08(-6.32%)
Oct 22, 2008 1.342 1.342 1.282 1.321 28,813 -0.05(-3.49%)
Oct 21, 2008 1.408 1.408 1.369 1.369 7,105 -0.06(-3.97%)
Oct 20, 2008 1.429 1.542 1.342 1.426 190,274 +0.15(+11.66%)
Oct 17, 2008 1.312 1.312 1.193 1.277 22,640 -0.01(-0.44%)
Oct 16, 2008 1.327 1.327 1.136 1.282 28,079 +0.08(+6.58%)
Oct 15, 2008 1.300 1.301 1.193 1.203 23,572 -0.07(-5.74%)
Oct 14, 2008 1.324 1.324 1.238 1.276 78,235 +0.01(+0.47%)
Oct 13, 2008 1.175 1.316 1.174 1.270 100,349 +0.18(+16.90%)
Oct 10, 2008 1.029 1.244 1.029 1.087 84,237 +0.04(+4.04%)
Oct 09, 2008 1.205 1.288 1.044 1.045 93,412 -0.10(-8.96%)
Oct 08, 2008 1.193 1.273 1.023 1.147 139,581 -0.08(-6.85%)
Oct 07, 2008 1.491 1.491 1.232 1.232 86,035 -0.10(-7.19%)
Oct 06, 2008 1.587 1.587 1.244 1.327 502,986 -0.32(-19.53%)
Oct 03, 2008 1.766 1.784 1.646 1.649 38,963 -0.11(-6.27%)
Oct 02, 2008 1.804 1.804 1.760 1.760 29,172 -0.06(-3.12%)
Oct 01, 2008 1.727 1.816 1.715 1.816 44,982 +0.09(+5.00%)
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%)
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.