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 (%)
May 30, 2008 2.759 2.759 2.672 2.709 29,619 -0.01(-0.46%)
May 29, 2008 2.734 2.759 2.669 2.721 26,554 -0.04(-1.53%)
May 28, 2008 2.790 2.790 2.760 2.764 15,772 +0.00(+0.07%)
May 27, 2008 2.780 2.780 2.740 2.762 18,131 +0.03(+1.02%)
May 26, 2008 2.771 2.771 2.734 2.734 13,098 +0.00(+0.00%)
May 23, 2008 2.771 2.771 2.734 2.734 13,098 -0.01(-0.34%)
May 22, 2008 2.741 2.768 2.728 2.743 22,438 +0.01(+0.34%)
May 21, 2008 2.740 2.780 2.725 2.734 92,756 +0.01(+0.34%)
May 20, 2008 2.666 2.743 2.666 2.725 23,344 +0.08(+2.93%)
May 19, 2008 2.740 2.771 2.641 2.647 46,492 -0.12(-4.47%)
May 16, 2008 2.759 2.771 2.734 2.771 5,139 +0.00(+0.15%)
May 15, 2008 2.780 2.845 2.767 2.767 27,887 -0.01(-0.26%)
May 14, 2008 2.839 2.839 2.756 2.774 74,066 -0.03(-1.10%)
May 13, 2008 2.709 2.805 2.709 2.805 57,710 +0.09(+3.43%)
May 12, 2008 2.768 2.774 2.703 2.712 26,654 -0.04(-1.57%)
May 09, 2008 2.666 2.808 2.619 2.756 84,339 +0.10(+3.85%)
May 08, 2008 2.663 2.697 2.644 2.653 29,645 -0.02(-0.58%)
May 07, 2008 2.759 2.759 2.669 2.669 67,653 -0.07(-2.49%)
May 06, 2008 2.756 2.756 2.721 2.737 14,040 -0.02(-0.81%)
May 05, 2008 2.737 2.799 2.734 2.759 68,988 +0.02(+0.59%)
May 02, 2008 2.653 2.786 2.650 2.743 56,242 +0.09(+3.39%)
May 01, 2008 2.709 2.712 2.641 2.653 20,783 -0.07(-2.51%)
Apr 30, 2008 2.737 2.737 2.706 2.721 20,921 +0.02(+0.80%)
Apr 29, 2008 2.647 2.712 2.632 2.700 25,199 +0.07(+2.83%)
Apr 28, 2008 2.647 2.650 2.619 2.625 36,168 -0.05(-1.85%)
Apr 25, 2008 2.632 2.675 2.632 2.675 12,569 +0.02(+0.94%)
Apr 24, 2008 2.669 2.669 2.604 2.650 35,017 +0.02(+0.59%)
Apr 23, 2008 2.715 2.715 2.632 2.635 77,222 -0.08(-2.86%)
Apr 22, 2008 2.725 2.728 2.706 2.712 33,068 -0.02(-0.91%)
Apr 21, 2008 2.632 2.749 2.632 2.737 53,248 -0.04(-1.34%)
Apr 18, 2008 2.774 2.774 2.728 2.774 51,819 +0.05(+1.82%)
Apr 17, 2008 2.678 2.728 2.670 2.725 25,264 +0.04(+1.62%)
Apr 16, 2008 2.699 2.741 2.641 2.681 56,977 +0.02(+0.82%)
Apr 15, 2008 2.774 2.793 2.635 2.659 84,368 -0.06(-2.17%)
Apr 14, 2008 2.666 2.790 2.604 2.718 162,183 +0.11(+4.16%)
Apr 11, 2008 2.594 2.638 2.573 2.610 18,405 +0.04(+1.45%)
Apr 10, 2008 2.644 2.675 2.573 2.573 26,903 -0.10(-3.82%)
Apr 09, 2008 2.721 2.734 2.644 2.675 75,628 +0.01(+0.35%)
Apr 08, 2008 2.666 2.669 2.644 2.666 63,304 -0.00(-0.12%)
Apr 07, 2008 2.728 2.737 2.669 2.669 78,719 +0.00(+0.12%)
Apr 04, 2008 2.628 2.681 2.574 2.666 222,120 +0.11(+4.37%)
Apr 03, 2008 2.570 2.573 2.526 2.554 91,743 +0.03(+1.10%)
Apr 02, 2008 2.467 2.526 2.430 2.526 123,505 +0.06(+2.52%)
Apr 01, 2008 2.464 2.464 2.418 2.464 83,768 +0.12(+5.05%)
Mar 31, 2008 2.319 2.480 2.297 2.346 82,545 +0.02(+0.91%)
Mar 28, 2008 2.353 2.387 2.294 2.325 150,479 -0.03(-1.19%)
Mar 27, 2008 2.371 2.412 2.340 2.353 48,667 -0.03(-1.17%)
Mar 26, 2008 2.309 2.418 2.294 2.381 79,999 +0.06(+2.40%)
Mar 25, 2008 2.337 2.384 2.309 2.325 76,896 -0.02(-0.92%)
Mar 24, 2008 2.294 2.365 2.294 2.346 85,152 +0.07(+3.01%)
Mar 21, 2008 2.294 2.297 2.238 2.278 74,850 +0.00(+0.00%)
Mar 20, 2008 2.294 2.297 2.238 2.278 74,850 -0.02(-0.96%)
Mar 19, 2008 2.374 2.374 2.247 2.300 78,122 -0.00(-0.18%)
Mar 18, 2008 2.350 2.350 2.238 2.304 103,160 +0.04(+1.83%)
Mar 17, 2008 2.294 2.310 2.201 2.263 87,068 -0.07(-2.95%)
Mar 14, 2008 2.433 2.433 2.305 2.332 66,320 -0.07(-2.94%)
Mar 13, 2008 2.281 2.418 2.213 2.402 98,676 +0.05(+1.97%)
Mar 12, 2008 2.331 2.374 2.319 2.356 45,195 -0.01(-0.35%)
Mar 11, 2008 2.210 2.368 2.210 2.364 62,339 +0.14(+6.52%)
Mar 10, 2008 2.350 2.353 2.216 2.219 181,812 -0.11(-4.53%)
Mar 07, 2008 2.325 2.402 2.325 2.325 65,146 -0.00(-0.00%)
Mar 06, 2008 2.443 2.443 2.325 2.325 174,814 -0.13(-5.18%)
Mar 05, 2008 2.480 2.486 2.452 2.452 90,220 -0.09(-3.42%)
Mar 04, 2008 2.557 2.599 2.449 2.539 113,942 -0.05(-1.80%)
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.