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

Herzfeld Caribbean (NQ: CUBA )

2.462 -0.008 (-0.33%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 16, 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 2.201 2.207 2.192 2.207 28,069 +0.01(+0.41%)
Jan 30, 2008 2.204 2.204 2.147 2.198 52,466 +0.03(+1.38%)
Jan 29, 2008 2.168 2.192 2.162 2.168 58,911 +0.01(+0.28%)
Jan 28, 2008 2.132 2.204 2.132 2.162 44,985 +0.03(+1.40%)
Jan 25, 2008 2.135 2.177 2.091 2.132 50,917 +0.01(+0.56%)
Jan 24, 2008 2.120 2.147 2.111 2.120 45,183 +0.03(+1.43%)
Jan 23, 2008 2.088 2.117 2.043 2.091 95,263 -0.04(-1.68%)
Jan 22, 2008 2.192 2.240 2.085 2.126 46,297 -0.09(-4.14%)
Jan 21, 2008 2.293 2.296 2.207 2.218 38,896 +0.00(+0.00%)
Jan 18, 2008 2.293 2.296 2.207 2.218 38,896 +0.01(+0.38%)
Jan 17, 2008 2.281 2.320 2.207 2.210 149,792 -0.06(-2.50%)
Jan 16, 2008 2.267 2.371 2.237 2.267 91,252 -0.02(-0.78%)
Jan 15, 2008 2.386 2.392 2.284 2.284 78,242 -0.10(-4.25%)
Jan 14, 2008 2.407 2.410 2.386 2.386 81,421 -0.03(-1.23%)
Jan 11, 2008 2.401 2.431 2.389 2.416 37,692 +0.01(+0.50%)
Jan 10, 2008 2.434 2.446 2.404 2.404 32,176 -0.01(-0.49%)
Jan 09, 2008 2.478 2.493 2.401 2.416 49,998 +0.00(+0.12%)
Jan 08, 2008 2.445 2.499 2.413 2.413 53,764 -0.04(-1.70%)
Jan 07, 2008 2.475 2.475 2.425 2.454 50,659 +0.05(+2.11%)
Jan 04, 2008 2.445 2.505 2.404 2.404 28,521 -0.06(-2.42%)
Jan 03, 2008 2.463 2.475 2.460 2.463 33,531 +0.02(+0.73%)
Jan 02, 2008 2.460 2.475 2.401 2.445 53,130 +0.05(+2.07%)
Jan 01, 2008 2.395 2.445 2.386 2.396 0 +0.00(+0.00%)
Dec 31, 2007 2.395 2.445 2.386 2.396 39,473 +0.01(+0.43%)
Dec 28, 2007 2.419 2.460 2.386 2.386 80,901 -0.03(-1.36%)
Dec 27, 2007 2.439 2.442 2.386 2.419 41,998 +0.00(+0.12%)
Dec 26, 2007 2.419 2.462 2.386 2.416 92,352 -0.04(-1.82%)
Dec 24, 2007 2.514 2.514 2.413 2.460 72,562 +0.01(+0.49%)
Dec 21, 2007 2.431 2.514 2.431 2.448 53,744 +0.03(+1.23%)
Dec 20, 2007 2.445 2.475 2.386 2.419 55,578 -0.03(-1.22%)
Dec 19, 2007 2.532 2.532 2.445 2.448 113,745 -0.01(-0.48%)
Dec 18, 2007 2.505 2.571 2.434 2.460 258,414 +0.07(+2.74%)
Dec 17, 2007 2.439 2.454 2.341 2.395 83,104 -0.01(-0.62%)
Dec 14, 2007 2.431 2.517 2.392 2.410 43,899 +0.01(+0.37%)
Dec 13, 2007 2.392 2.487 2.386 2.401 132,741 -0.04(-1.83%)
Dec 12, 2007 2.565 2.565 2.416 2.445 137,368 -0.09(-3.42%)
Dec 11, 2007 2.595 2.595 2.481 2.532 123,409 +0.01(+0.47%)
Dec 10, 2007 2.553 2.592 2.520 2.520 296,519 -0.37(-12.89%)
Dec 07, 2007 2.932 2.932 2.863 2.893 383,396 -0.01(-0.21%)
Dec 06, 2007 2.848 2.908 2.848 2.899 112,749 +0.02(+0.73%)
Dec 05, 2007 2.915 2.920 2.863 2.878 63,119 -0.02(-0.72%)
Dec 04, 2007 2.929 2.929 2.870 2.899 112,082 +0.02(+0.73%)
Dec 03, 2007 2.887 2.967 2.803 2.878 176,758 +0.04(+1.58%)
Nov 30, 2007 2.878 2.908 2.821 2.833 128,486 -0.03(-1.04%)
Nov 29, 2007 2.875 2.908 2.857 2.863 35,553 +0.01(+0.52%)
Nov 28, 2007 2.863 2.958 2.848 2.848 452,525 -0.01(-0.21%)
Nov 27, 2007 2.902 2.902 2.841 2.854 44,667 +0.02(+0.84%)
Nov 26, 2007 2.863 2.943 2.821 2.830 224,540 +0.12(+4.29%)
Nov 23, 2007 2.779 2.779 2.714 2.714 8,885 +0.01(+0.44%)
Nov 21, 2007 2.747 2.812 2.696 2.702 37,025 -0.03(-0.98%)
Nov 20, 2007 2.815 2.848 2.711 2.729 298,373 -0.06(-2.03%)
Nov 19, 2007 2.845 2.845 2.779 2.785 49,613 +0.02(+0.86%)
Nov 16, 2007 2.747 2.830 2.711 2.762 37,380 +0.01(+0.43%)
Nov 15, 2007 2.774 2.845 2.750 2.750 55,635 -0.05(-1.91%)
Nov 14, 2007 2.848 2.848 2.785 2.803 70,050 +0.01(+0.43%)
Nov 13, 2007 2.833 2.848 2.782 2.791 194,902 -0.03(-1.06%)
Nov 12, 2007 2.827 2.827 2.708 2.821 144,427 +0.13(+4.65%)
Nov 09, 2007 2.762 2.762 2.693 2.696 187,421 -0.05(-1.74%)
Nov 08, 2007 2.797 2.863 2.687 2.744 224,648 -0.04(-1.29%)
Nov 07, 2007 2.967 2.967 2.759 2.779 278,640 -0.20(-6.71%)
Nov 06, 2007 2.979 2.994 2.931 2.979 700,454 +0.00(+0.00%)
Nov 05, 2007 3.027 3.027 2.944 2.979 202,352 -0.05(-1.52%)
Nov 02, 2007 3.310 3.310 2.982 3.025 409,135 -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.