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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 2.273 2.312 2.225 2.312 82,909 -0.02(-0.77%)
Jul 30, 2008 2.363 2.389 2.264 2.330 31,860 +0.03(+1.30%)
Jul 29, 2008 2.300 2.354 2.270 2.300 33,712 +0.03(+1.18%)
Jul 28, 2008 2.315 2.386 2.261 2.273 74,398 -0.01(-0.65%)
Jul 25, 2008 2.383 2.389 2.288 2.288 110,822 -0.03(-1.16%)
Jul 24, 2008 2.410 2.449 2.315 2.315 164,150 -0.10(-3.97%)
Jul 23, 2008 2.479 2.479 2.345 2.410 136,877 -0.05(-1.97%)
Jul 22, 2008 2.255 2.506 2.249 2.459 219,146 +0.11(+4.87%)
Jul 21, 2008 2.213 2.377 2.180 2.345 140,268 +0.10(+4.39%)
Jul 18, 2008 2.276 2.276 2.207 2.246 127,402 -0.01(-0.66%)
Jul 17, 2008 2.198 2.279 2.165 2.261 139,549 +0.07(+2.99%)
Jul 16, 2008 2.177 2.291 2.165 2.195 346,977 +0.00(+0.00%)
Jul 15, 2008 2.270 2.281 2.195 2.195 83,605 -0.10(-4.17%)
Jul 14, 2008 2.210 2.360 2.210 2.291 20,252 +0.08(+3.51%)
Jul 11, 2008 2.261 2.261 2.213 2.213 8,035 -0.03(-1.20%)
Jul 10, 2008 2.222 2.264 2.180 2.240 249,216 +0.04(+2.04%)
Jul 09, 2008 2.162 2.237 2.162 2.195 22,432 +0.01(+0.55%)
Jul 08, 2008 2.171 2.324 2.165 2.183 152,968 -0.13(-5.43%)
Jul 07, 2008 2.252 2.315 2.165 2.309 121,121 -0.01(-0.26%)
Jul 04, 2008 2.297 2.315 2.136 2.315 121,030 +0.00(+0.00%)
Jul 03, 2008 2.297 2.315 2.136 2.315 121,030 +0.18(+8.39%)
Jul 02, 2008 2.216 2.216 2.130 2.136 93,850 -0.09(-4.16%)
Jul 01, 2008 2.273 2.273 2.165 2.228 93,592 -0.07(-2.99%)
Jun 30, 2008 2.383 2.464 2.258 2.297 59,321 -0.08(-3.52%)
Jun 27, 2008 2.330 2.470 2.321 2.380 55,421 +0.03(+1.40%)
Jun 26, 2008 2.330 2.443 2.330 2.348 55,511 +0.01(+0.26%)
Jun 25, 2008 2.345 2.404 2.330 2.342 94,125 -0.02(-0.89%)
Jun 24, 2008 2.467 2.467 2.351 2.363 16,576 -0.05(-2.09%)
Jun 23, 2008 2.407 2.419 2.377 2.413 42,812 -0.01(-0.38%)
Jun 20, 2008 2.437 2.503 2.413 2.422 64,980 +0.03(+1.25%)
Jun 19, 2008 2.392 2.503 2.392 2.392 44,834 -0.07(-2.67%)
Jun 18, 2008 2.416 2.536 2.391 2.458 34,435 +0.05(+2.24%)
Jun 17, 2008 2.434 2.434 2.404 2.404 8,159 -0.02(-0.74%)
Jun 16, 2008 2.422 2.422 2.422 2.422 669 +0.00(+0.00%)
Jun 13, 2008 2.422 2.709 2.389 2.422 37,103 +0.03(+1.37%)
Jun 12, 2008 2.389 2.443 2.389 2.389 12,525 +0.00(+0.00%)
Jun 11, 2008 2.464 2.464 2.386 2.389 28,053 -0.07(-2.91%)
Jun 10, 2008 2.416 2.569 2.330 2.461 128,055 -0.06(-2.49%)
Jun 09, 2008 2.545 2.601 2.524 2.524 51,390 -0.02(-0.82%)
Jun 06, 2008 2.545 2.594 2.545 2.545 26,557 -0.01(-0.47%)
Jun 05, 2008 2.643 2.643 2.545 2.557 7,533 -0.03(-1.15%)
Jun 04, 2008 2.548 2.636 2.545 2.587 11,085 -0.03(-1.03%)
Jun 03, 2008 2.646 2.646 2.556 2.613 20,356 +0.02(+0.75%)
Jun 02, 2008 2.545 2.594 2.539 2.594 74,033 -0.02(-0.63%)
May 30, 2008 2.658 2.658 2.575 2.610 30,738 -0.01(-0.46%)
May 29, 2008 2.634 2.658 2.572 2.622 27,558 -0.04(-1.53%)
May 28, 2008 2.688 2.688 2.660 2.663 16,368 +0.00(+0.07%)
May 27, 2008 2.679 2.679 2.640 2.661 18,816 +0.03(+1.02%)
May 26, 2008 2.670 2.670 2.634 2.634 13,593 +0.00(+0.00%)
May 23, 2008 2.670 2.670 2.634 2.634 13,593 -0.01(-0.34%)
May 22, 2008 2.641 2.667 2.628 2.643 23,286 +0.01(+0.34%)
May 21, 2008 2.640 2.679 2.625 2.634 96,261 +0.01(+0.34%)
May 20, 2008 2.569 2.643 2.569 2.625 24,226 +0.07(+2.93%)
May 19, 2008 2.640 2.670 2.545 2.551 48,249 -0.12(-4.47%)
May 16, 2008 2.658 2.670 2.634 2.670 5,333 +0.00(+0.15%)
May 15, 2008 2.679 2.742 2.666 2.666 28,941 -0.01(-0.26%)
May 14, 2008 2.736 2.736 2.655 2.673 76,865 -0.03(-1.11%)
May 13, 2008 2.610 2.703 2.610 2.703 59,890 +0.09(+3.43%)
May 12, 2008 2.667 2.673 2.604 2.613 27,662 -0.04(-1.57%)
May 09, 2008 2.569 2.706 2.524 2.655 87,526 +0.10(+3.85%)
May 08, 2008 2.566 2.598 2.548 2.557 30,765 -0.01(-0.58%)
May 07, 2008 2.658 2.658 2.572 2.572 70,209 -0.07(-2.49%)
May 06, 2008 2.655 2.655 2.622 2.637 14,570 -0.02(-0.81%)
May 05, 2008 2.637 2.697 2.634 2.659 71,595 +0.02(+0.59%)
May 02, 2008 2.557 2.685 2.554 2.643 58,367 +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.