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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 1.326 1.335 1.319 1.335 32,132 +0.05(+4.11%)
Nov 26, 2008 1.273 1.397 1.242 1.282 40,170 -0.04(-2.82%)
Nov 25, 2008 1.307 1.319 1.186 1.319 24,498 +0.07(+5.51%)
Nov 24, 2008 1.375 1.375 1.248 1.250 16,576 +0.01(+1.21%)
Nov 21, 2008 1.229 1.502 1.093 1.236 100,347 -0.00(-0.25%)
Nov 20, 2008 1.242 1.263 1.214 1.239 49,138 -0.03(-2.68%)
Nov 19, 2008 1.450 1.490 1.273 1.273 14,637 -0.14(-10.21%)
Nov 18, 2008 1.465 1.490 1.403 1.417 8,881 -0.05(-3.47%)
Nov 17, 2008 1.552 1.552 1.434 1.468 23,493 +0.04(+3.14%)
Nov 14, 2008 1.552 1.552 1.385 1.424 23,419 -0.10(-6.45%)
Nov 13, 2008 1.431 1.537 1.322 1.522 54,488 +0.08(+5.42%)
Nov 12, 2008 1.611 1.611 1.444 1.444 48,619 -0.18(-10.92%)
Nov 11, 2008 1.577 1.683 1.487 1.620 66,575 +0.13(+8.98%)
Nov 10, 2008 1.520 1.520 1.428 1.487 40,421 +0.01(+0.84%)
Nov 07, 2008 1.490 1.589 1.475 1.475 92,780 -0.04(-2.66%)
Nov 06, 2008 1.549 1.549 1.493 1.515 13,114 -0.06(-3.94%)
Nov 05, 2008 1.614 1.642 1.546 1.577 38,369 -0.01(-0.39%)
Nov 04, 2008 1.543 1.633 1.538 1.583 27,197 +0.13(+9.21%)
Nov 03, 2008 1.450 1.456 1.450 1.450 26,592 +0.02(+1.30%)
Oct 31, 2008 1.475 1.481 1.304 1.431 43,140 -0.02(-1.29%)
Oct 30, 2008 1.378 1.568 1.378 1.450 31,350 +0.07(+5.18%)
Oct 29, 2008 1.378 1.378 1.335 1.378 12,611 +0.07(+5.19%)
Oct 28, 2008 1.288 1.316 1.245 1.310 22,761 +0.03(+2.45%)
Oct 27, 2008 1.149 1.282 1.102 1.279 82,395 +0.09(+7.48%)
Oct 24, 2008 1.211 1.490 1.087 1.190 87,910 -0.10(-7.63%)
Oct 23, 2008 1.310 1.338 1.279 1.288 6,623 -0.09(-6.32%)
Oct 22, 2008 1.397 1.397 1.335 1.375 27,680 -0.05(-3.49%)
Oct 21, 2008 1.465 1.465 1.425 1.425 6,826 -0.06(-3.97%)
Oct 20, 2008 1.487 1.605 1.397 1.484 182,794 +0.15(+11.66%)
Oct 17, 2008 1.366 1.366 1.242 1.329 21,750 -0.01(-0.44%)
Oct 16, 2008 1.381 1.381 1.183 1.335 26,975 +0.08(+6.58%)
Oct 15, 2008 1.353 1.354 1.242 1.252 22,645 -0.08(-5.74%)
Oct 14, 2008 1.378 1.378 1.288 1.329 75,160 +0.01(+0.47%)
Oct 13, 2008 1.223 1.370 1.222 1.322 96,404 +0.19(+16.90%)
Oct 10, 2008 1.071 1.294 1.071 1.131 80,926 +0.04(+4.04%)
Oct 09, 2008 1.254 1.341 1.087 1.087 89,739 -0.11(-8.96%)
Oct 08, 2008 1.242 1.326 1.065 1.194 134,094 -0.09(-6.85%)
Oct 07, 2008 1.552 1.552 1.282 1.282 82,653 -0.10(-7.19%)
Oct 06, 2008 1.651 1.651 1.294 1.381 483,213 -0.34(-19.53%)
Oct 03, 2008 1.838 1.857 1.714 1.717 37,431 -0.11(-6.27%)
Oct 02, 2008 1.878 1.878 1.832 1.832 28,025 -0.06(-3.12%)
Oct 01, 2008 1.797 1.890 1.785 1.890 43,214 +0.09(+5.00%)
Sep 30, 2008 1.710 1.800 1.698 1.800 44,486 +0.08(+4.50%)
Sep 29, 2008 1.863 1.863 1.692 1.723 62,609 -0.17(-8.87%)
Sep 26, 2008 1.863 1.891 1.816 1.891 18,912 -0.00(-0.16%)
Sep 25, 2008 1.868 1.908 1.868 1.894 10,952 +0.01(+0.66%)
Sep 24, 2008 1.850 1.909 1.832 1.881 34,706 +0.02(+1.00%)
Sep 23, 2008 1.909 1.909 1.850 1.863 47,437 -0.02(-0.99%)
Sep 22, 2008 1.878 1.928 1.863 1.881 38,649 +0.03(+1.78%)
Sep 19, 2008 1.835 2.018 1.835 1.848 85,027 +0.04(+2.30%)
Sep 18, 2008 1.872 1.894 1.776 1.807 48,316 -0.04(-1.99%)
Sep 17, 2008 1.887 1.887 1.807 1.843 74,180 -0.07(-3.84%)
Sep 16, 2008 1.838 1.917 1.807 1.917 40,240 +0.05(+2.92%)
Sep 15, 2008 1.937 1.937 1.769 1.863 173,378 -0.12(-6.25%)
Sep 12, 2008 2.018 2.021 1.887 1.987 150,906 -0.05(-2.44%)
Sep 11, 2008 2.182 2.182 1.940 2.036 174,167 -0.15(-6.69%)
Sep 10, 2008 2.235 2.235 2.173 2.182 78,442 -0.02(-0.99%)
Sep 09, 2008 2.288 2.288 2.204 2.204 10,630 -0.03(-1.53%)
Sep 08, 2008 2.353 2.353 2.220 2.238 26,650 -0.07(-2.96%)
Sep 05, 2008 2.300 2.390 2.297 2.307 13,635 -0.02(-0.80%)
Sep 04, 2008 2.393 2.393 2.297 2.325 31,485 -0.06(-2.35%)
Sep 03, 2008 2.381 2.381 2.381 2.381 322 +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.