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

Herzfeld Caribbean (NQ: CUBA )

2.290 -0.020 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Feb 01, 2008 2.202 2.202 2.155 2.167 33,416 +0.02(+1.08%)
Jan 31, 2008 2.138 2.144 2.129 2.144 28,897 +0.01(+0.41%)
Jan 30, 2008 2.141 2.141 2.086 2.135 54,014 +0.03(+1.38%)
Jan 29, 2008 2.106 2.129 2.100 2.106 60,649 +0.01(+0.28%)
Jan 28, 2008 2.071 2.141 2.071 2.100 46,313 +0.03(+1.40%)
Jan 25, 2008 2.074 2.115 2.031 2.071 52,420 +0.01(+0.56%)
Jan 24, 2008 2.060 2.086 2.051 2.060 46,517 +0.03(+1.43%)
Jan 23, 2008 2.028 2.057 1.984 2.031 98,074 -0.03(-1.68%)
Jan 22, 2008 2.129 2.175 2.025 2.065 47,663 -0.09(-4.14%)
Jan 21, 2008 2.228 2.231 2.144 2.155 40,044 +0.00(+0.00%)
Jan 18, 2008 2.228 2.231 2.144 2.155 40,044 +0.01(+0.38%)
Jan 17, 2008 2.216 2.254 2.144 2.147 154,212 -0.06(-2.50%)
Jan 16, 2008 2.202 2.303 2.173 2.202 93,945 -0.02(-0.78%)
Jan 15, 2008 2.317 2.323 2.219 2.219 80,551 -0.10(-4.25%)
Jan 14, 2008 2.338 2.341 2.317 2.317 83,823 -0.03(-1.23%)
Jan 11, 2008 2.332 2.361 2.320 2.346 38,805 +0.01(+0.50%)
Jan 10, 2008 2.364 2.376 2.335 2.335 33,126 -0.01(-0.49%)
Jan 09, 2008 2.407 2.422 2.332 2.346 51,474 +0.00(+0.12%)
Jan 08, 2008 2.375 2.428 2.344 2.344 55,350 -0.04(-1.70%)
Jan 07, 2008 2.404 2.404 2.355 2.384 52,154 +0.05(+2.11%)
Jan 04, 2008 2.375 2.433 2.335 2.335 29,363 -0.06(-2.42%)
Jan 03, 2008 2.393 2.404 2.390 2.393 34,520 +0.02(+0.73%)
Jan 02, 2008 2.390 2.404 2.332 2.375 54,698 +0.05(+2.07%)
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.