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 (%)
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%)
Dec 03, 2007 2.891 2.972 2.808 2.882 176,492 +0.04(+1.58%)
Nov 30, 2007 2.882 2.913 2.825 2.837 128,292 -0.03(-1.04%)
Nov 29, 2007 2.879 2.912 2.861 2.867 35,499 +0.01(+0.52%)
Nov 28, 2007 2.867 2.963 2.852 2.852 451,843 -0.01(-0.21%)
Nov 27, 2007 2.906 2.906 2.846 2.858 44,600 +0.02(+0.84%)
Nov 26, 2007 2.867 2.948 2.825 2.834 224,202 +0.12(+4.29%)
Nov 23, 2007 2.784 2.784 2.718 2.718 8,872 +0.01(+0.44%)
Nov 21, 2007 2.751 2.816 2.700 2.706 36,969 -0.03(-0.98%)
Nov 20, 2007 2.820 2.852 2.715 2.733 297,924 -0.06(-2.03%)
Nov 19, 2007 2.849 2.849 2.784 2.790 49,538 +0.02(+0.86%)
Nov 16, 2007 2.751 2.834 2.715 2.766 37,324 +0.01(+0.43%)
Nov 15, 2007 2.778 2.849 2.754 2.754 55,551 -0.05(-1.91%)
Nov 14, 2007 2.852 2.852 2.790 2.808 69,945 +0.01(+0.43%)
Nov 13, 2007 2.837 2.852 2.787 2.796 194,608 -0.03(-1.06%)
Nov 12, 2007 2.831 2.831 2.712 2.825 144,209 +0.13(+4.65%)
Nov 09, 2007 2.766 2.766 2.697 2.700 187,139 -0.05(-1.74%)
Nov 08, 2007 2.802 2.867 2.691 2.748 224,309 -0.04(-1.29%)
Nov 07, 2007 2.972 2.972 2.763 2.784 278,220 -0.20(-6.71%)
Nov 06, 2007 2.984 2.999 2.935 2.984 699,399 +0.00(+0.00%)
Nov 05, 2007 3.032 3.032 2.949 2.984 202,048 -0.05(-1.52%)
Nov 02, 2007 3.315 3.315 2.987 3.030 408,519 -0.31(-9.35%)
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.