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

Herzfeld Caribbean (NQ: CUBA )

2.295 -0.015 (-0.65%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 14, 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 1.239 1.248 1.233 1.248 34,382 +0.05(+4.11%)
Nov 26, 2008 1.189 1.306 1.160 1.198 42,982 -0.03(-2.82%)
Nov 25, 2008 1.221 1.233 1.108 1.233 26,213 +0.06(+5.51%)
Nov 24, 2008 1.285 1.285 1.166 1.169 17,737 +0.01(+1.21%)
Nov 21, 2008 1.149 1.404 1.021 1.155 107,374 -0.00(-0.25%)
Nov 20, 2008 1.160 1.181 1.134 1.158 52,578 -0.03(-2.68%)
Nov 19, 2008 1.355 1.393 1.189 1.189 15,662 -0.14(-10.21%)
Nov 18, 2008 1.369 1.393 1.311 1.325 9,503 -0.05(-3.47%)
Nov 17, 2008 1.451 1.451 1.340 1.372 25,138 +0.04(+3.14%)
Nov 14, 2008 1.451 1.451 1.294 1.330 25,058 -0.09(-6.45%)
Nov 13, 2008 1.337 1.436 1.236 1.422 58,304 +0.07(+5.42%)
Nov 12, 2008 1.506 1.506 1.349 1.349 52,024 -0.17(-10.92%)
Nov 11, 2008 1.474 1.573 1.390 1.514 71,237 +0.12(+8.98%)
Nov 10, 2008 1.420 1.420 1.335 1.390 43,251 +0.01(+0.84%)
Nov 07, 2008 1.393 1.485 1.378 1.378 99,277 -0.04(-2.66%)
Nov 06, 2008 1.448 1.448 1.395 1.416 14,032 -0.06(-3.94%)
Nov 05, 2008 1.509 1.535 1.445 1.474 41,056 -0.01(-0.39%)
Nov 04, 2008 1.442 1.526 1.437 1.480 29,102 +0.12(+9.21%)
Nov 03, 2008 1.355 1.361 1.355 1.355 28,454 +0.02(+1.30%)
Oct 31, 2008 1.378 1.384 1.218 1.337 46,160 -0.02(-1.29%)
Oct 30, 2008 1.288 1.465 1.288 1.355 33,545 +0.07(+5.19%)
Oct 29, 2008 1.288 1.288 1.248 1.288 13,494 +0.06(+5.19%)
Oct 28, 2008 1.204 1.230 1.163 1.225 24,355 +0.03(+2.45%)
Oct 27, 2008 1.073 1.198 1.030 1.195 88,164 +0.08(+7.48%)
Oct 24, 2008 1.131 1.393 1.015 1.112 94,065 -0.09(-7.63%)
Oct 23, 2008 1.224 1.250 1.195 1.204 7,086 -0.08(-6.32%)
Oct 22, 2008 1.306 1.306 1.248 1.285 29,619 -0.05(-3.49%)
Oct 21, 2008 1.369 1.369 1.332 1.332 7,303 -0.06(-3.97%)
Oct 20, 2008 1.390 1.500 1.306 1.387 195,594 +0.14(+11.66%)
Oct 17, 2008 1.277 1.277 1.160 1.242 23,273 -0.01(-0.44%)
Oct 16, 2008 1.291 1.291 1.105 1.248 28,864 +0.08(+6.58%)
Oct 15, 2008 1.265 1.265 1.160 1.170 24,231 -0.07(-5.74%)
Oct 14, 2008 1.288 1.288 1.204 1.242 80,423 +0.01(+0.47%)
Oct 13, 2008 1.143 1.280 1.142 1.236 103,155 +0.18(+16.90%)
Oct 10, 2008 1.001 1.210 1.001 1.057 86,592 +0.04(+4.04%)
Oct 09, 2008 1.172 1.253 1.015 1.016 96,023 -0.10(-8.96%)
Oct 08, 2008 1.160 1.239 0.9951 1.116 143,484 -0.08(-6.85%)
Oct 07, 2008 1.451 1.451 1.198 1.198 88,440 -0.09(-7.19%)
Oct 06, 2008 1.543 1.543 1.210 1.291 517,048 -0.31(-19.53%)
Oct 03, 2008 1.717 1.735 1.601 1.604 40,052 -0.11(-6.27%)
Oct 02, 2008 1.755 1.755 1.712 1.712 29,988 -0.06(-3.12%)
Oct 01, 2008 1.680 1.767 1.668 1.767 46,240 +0.08(+5.00%)
Sep 30, 2008 1.599 1.683 1.587 1.683 47,601 +0.07(+4.50%)
Sep 29, 2008 1.741 1.741 1.581 1.610 66,993 -0.16(-8.87%)
Sep 26, 2008 1.741 1.767 1.697 1.767 20,236 -0.00(-0.16%)
Sep 25, 2008 1.746 1.783 1.746 1.770 11,719 +0.01(+0.66%)
Sep 24, 2008 1.729 1.784 1.712 1.758 37,136 +0.02(+1.00%)
Sep 23, 2008 1.784 1.784 1.729 1.741 50,759 -0.02(-0.99%)
Sep 22, 2008 1.755 1.802 1.741 1.758 41,355 +0.03(+1.78%)
Sep 19, 2008 1.715 1.886 1.715 1.727 90,980 +0.04(+2.30%)
Sep 18, 2008 1.749 1.770 1.659 1.688 51,700 -0.03(-1.99%)
Sep 17, 2008 1.764 1.764 1.688 1.723 79,375 -0.07(-3.84%)
Sep 16, 2008 1.717 1.791 1.688 1.791 43,058 +0.05(+2.92%)
Sep 15, 2008 1.810 1.810 1.654 1.741 185,518 -0.12(-6.25%)
Sep 12, 2008 1.886 1.889 1.764 1.857 161,473 -0.05(-2.44%)
Sep 11, 2008 2.040 2.040 1.813 1.903 186,363 -0.14(-6.69%)
Sep 10, 2008 2.089 2.089 2.031 2.040 83,935 -0.02(-0.99%)
Sep 09, 2008 2.138 2.138 2.060 2.060 11,374 -0.03(-1.53%)
Sep 08, 2008 2.199 2.199 2.074 2.092 28,516 -0.06(-2.96%)
Sep 05, 2008 2.150 2.234 2.147 2.156 14,590 -0.02(-0.80%)
Sep 04, 2008 2.237 2.237 2.147 2.173 33,689 -0.05(-2.35%)
Sep 03, 2008 2.225 2.225 2.225 2.225 344 +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.