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

Herzfeld Caribbean (NQ: CUBA )

2.330 -0.009 (-0.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Apr 30, 2008 2.558 2.558 2.529 2.543 22,386 +0.02(+0.80%)
Apr 29, 2008 2.474 2.535 2.459 2.523 26,964 +0.07(+2.83%)
Apr 28, 2008 2.474 2.477 2.448 2.454 38,701 -0.05(-1.85%)
Apr 25, 2008 2.459 2.500 2.459 2.500 13,449 +0.02(+0.94%)
Apr 24, 2008 2.494 2.494 2.433 2.477 37,469 +0.01(+0.59%)
Apr 23, 2008 2.538 2.538 2.459 2.462 82,629 -0.07(-2.86%)
Apr 22, 2008 2.546 2.550 2.529 2.535 35,383 -0.02(-0.91%)
Apr 21, 2008 2.459 2.569 2.459 2.558 56,976 -0.03(-1.34%)
Apr 18, 2008 2.593 2.593 2.549 2.593 55,447 +0.05(+1.82%)
Apr 17, 2008 2.503 2.549 2.495 2.546 27,033 +0.04(+1.62%)
Apr 16, 2008 2.523 2.562 2.468 2.506 60,967 +0.02(+0.82%)
Apr 15, 2008 2.593 2.610 2.462 2.485 90,275 -0.06(-2.17%)
Apr 14, 2008 2.491 2.607 2.433 2.540 173,540 +0.10(+4.16%)
Apr 11, 2008 2.425 2.465 2.404 2.439 19,694 +0.03(+1.45%)
Apr 10, 2008 2.471 2.500 2.404 2.404 28,787 -0.10(-3.82%)
Apr 09, 2008 2.543 2.555 2.471 2.500 80,924 +0.01(+0.35%)
Apr 08, 2008 2.491 2.494 2.471 2.491 67,737 -0.00(-0.12%)
Apr 07, 2008 2.549 2.558 2.494 2.494 84,231 +0.00(+0.12%)
Apr 04, 2008 2.456 2.506 2.406 2.491 237,673 +0.10(+4.37%)
Apr 03, 2008 2.401 2.404 2.361 2.387 98,167 +0.03(+1.10%)
Apr 02, 2008 2.306 2.361 2.271 2.361 132,153 +0.06(+2.52%)
Apr 01, 2008 2.303 2.303 2.260 2.303 89,633 +0.11(+5.05%)
Mar 31, 2008 2.167 2.317 2.147 2.192 88,325 +0.02(+0.91%)
Mar 28, 2008 2.199 2.231 2.144 2.173 161,016 -0.03(-1.19%)
Mar 27, 2008 2.216 2.254 2.187 2.199 52,074 -0.03(-1.17%)
Mar 26, 2008 2.158 2.260 2.144 2.225 85,601 +0.05(+2.40%)
Mar 25, 2008 2.184 2.228 2.158 2.173 82,280 -0.02(-0.92%)
Mar 24, 2008 2.144 2.210 2.144 2.193 91,114 +0.06(+3.01%)
Mar 21, 2008 2.144 2.146 2.091 2.129 80,092 +0.00(+0.00%)
Mar 20, 2008 2.144 2.146 2.091 2.129 80,092 -0.02(-0.96%)
Mar 19, 2008 2.219 2.219 2.100 2.149 83,592 -0.00(-0.18%)
Mar 18, 2008 2.196 2.196 2.091 2.153 110,384 +0.04(+1.83%)
Mar 17, 2008 2.144 2.159 2.057 2.115 93,165 -0.06(-2.95%)
Mar 14, 2008 2.274 2.274 2.154 2.179 70,964 -0.07(-2.94%)
Mar 13, 2008 2.132 2.260 2.068 2.245 105,585 +0.04(+1.97%)
Mar 12, 2008 2.178 2.219 2.167 2.202 48,360 -0.01(-0.35%)
Mar 11, 2008 2.065 2.213 2.065 2.209 66,704 +0.14(+6.52%)
Mar 10, 2008 2.196 2.199 2.071 2.074 194,542 -0.10(-4.53%)
Mar 07, 2008 2.173 2.245 2.173 2.173 69,708 -0.00(-0.00%)
Mar 06, 2008 2.283 2.283 2.173 2.173 187,055 -0.12(-5.18%)
Mar 05, 2008 2.317 2.323 2.291 2.291 96,537 -0.08(-3.42%)
Mar 04, 2008 2.390 2.429 2.288 2.372 121,921 -0.04(-1.80%)
Mar 03, 2008 2.448 2.462 2.361 2.416 253,124 -0.09(-3.70%)
Feb 29, 2008 2.561 2.561 2.509 2.509 95,377 -0.06(-2.15%)
Feb 28, 2008 2.549 2.578 2.520 2.564 93,520 -0.01(-0.34%)
Feb 27, 2008 2.549 2.598 2.500 2.572 215,887 +0.07(+2.87%)
Feb 26, 2008 2.454 2.506 2.454 2.501 174,092 +0.03(+1.08%)
Feb 25, 2008 2.578 2.578 2.439 2.474 543,815 -0.13(-4.87%)
Feb 22, 2008 2.633 2.636 2.509 2.600 575,640 -0.00(-0.14%)
Feb 21, 2008 2.636 2.636 2.523 2.604 529,102 -0.01(-0.55%)
Feb 20, 2008 2.555 2.630 2.485 2.619 1,185,943 +0.10(+3.91%)
Feb 19, 2008 2.651 2.752 2.448 2.520 4,991,158 +0.37(+16.94%)
Feb 18, 2008 2.115 2.158 2.100 2.155 17,747 +0.00(+0.00%)
Feb 15, 2008 2.115 2.158 2.100 2.155 17,747 +0.03(+1.36%)
Feb 14, 2008 2.202 2.202 2.115 2.126 16,338 -0.05(-2.13%)
Feb 13, 2008 2.222 2.231 2.173 2.173 14,160 -0.01(-0.66%)
Feb 12, 2008 2.196 2.199 2.187 2.187 33,754 -0.00(-0.13%)
Feb 11, 2008 2.129 2.196 2.129 2.190 29,836 +0.04(+2.02%)
Feb 08, 2008 2.196 2.196 2.147 2.147 23,298 -0.02(-0.80%)
Feb 07, 2008 2.129 2.167 2.129 2.164 25,718 +0.03(+1.49%)
Feb 06, 2008 2.147 2.173 2.132 2.132 26,681 -0.02(-0.81%)
Feb 05, 2008 2.175 2.187 2.149 2.149 17,177 -0.06(-2.50%)
Feb 04, 2008 2.199 2.231 2.174 2.204 27,917 +0.04(+1.74%)
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.