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

Herzfeld Caribbean (NQ: CUBA )

2.451 -0.019 (-0.76%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 23, 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 (%)
Dec 31, 2008 1.282 1.303 1.279 1.288 77,649 +0.02(+1.21%)
Dec 30, 2008 1.211 1.303 1.211 1.272 69,473 +0.02(+1.47%)
Dec 29, 2008 1.236 1.303 1.236 1.254 29,759 +0.00(+0.25%)
Dec 26, 2008 1.230 1.254 1.230 1.251 30,330 +0.02(+2.00%)
Dec 24, 2008 1.226 1.226 1.215 1.226 10,110 +0.02(+1.78%)
Dec 23, 2008 1.223 1.226 1.196 1.205 19,033 -0.02(-1.75%)
Dec 22, 2008 1.276 1.293 1.226 1.226 14,023 -0.02(-1.72%)
Dec 19, 2008 1.211 1.300 1.177 1.248 201,552 +0.03(+2.26%)
Dec 18, 2008 1.211 1.257 1.211 1.220 33,927 -0.00(-0.25%)
Dec 17, 2008 1.156 1.223 1.156 1.223 62,667 +0.01(+1.12%)
Dec 16, 2008 1.165 1.257 1.165 1.210 127,199 +0.02(+1.70%)
Dec 15, 2008 1.180 1.196 1.156 1.190 54,050 -0.02(-1.77%)
Dec 12, 2008 1.205 1.226 1.181 1.211 25,715 -0.02(-1.99%)
Dec 11, 2008 1.254 1.276 1.217 1.236 39,814 -0.03(-2.42%)
Dec 10, 2008 1.196 1.318 1.174 1.266 35,512 -0.05(-3.95%)
Dec 09, 2008 1.315 1.318 1.257 1.318 69,346 +0.05(+3.62%)
Dec 08, 2008 1.340 1.340 1.260 1.272 61,444 +0.01(+0.48%)
Dec 05, 2008 1.288 1.288 1.257 1.266 10,393 -0.01(-0.72%)
Dec 04, 2008 1.315 1.315 1.276 1.276 19,767 -0.01(-0.72%)
Dec 03, 2008 1.288 1.315 1.245 1.285 23,005 +0.01(+0.97%)
Dec 02, 2008 1.288 1.288 1.230 1.272 36,396 -0.03(-2.13%)
Dec 01, 2008 1.377 1.377 1.300 1.300 6,196 -0.02(-1.40%)
Nov 28, 2008 1.309 1.318 1.303 1.318 32,532 +0.05(+4.11%)
Nov 26, 2008 1.257 1.380 1.226 1.266 40,669 -0.04(-2.82%)
Nov 25, 2008 1.291 1.303 1.171 1.303 24,802 +0.07(+5.51%)
Nov 24, 2008 1.358 1.358 1.233 1.235 16,782 +0.01(+1.21%)
Nov 21, 2008 1.214 1.483 1.079 1.220 101,594 -0.00(-0.25%)
Nov 20, 2008 1.226 1.248 1.199 1.223 49,748 -0.03(-2.68%)
Nov 19, 2008 1.432 1.472 1.257 1.257 14,819 -0.14(-10.21%)
Nov 18, 2008 1.447 1.472 1.386 1.400 8,991 -0.05(-3.47%)
Nov 17, 2008 1.533 1.533 1.417 1.450 23,785 +0.04(+3.14%)
Nov 14, 2008 1.533 1.533 1.368 1.406 23,710 -0.10(-6.45%)
Nov 13, 2008 1.414 1.518 1.306 1.503 55,165 +0.08(+5.42%)
Nov 12, 2008 1.591 1.591 1.426 1.426 49,223 -0.17(-10.92%)
Nov 11, 2008 1.558 1.662 1.469 1.601 67,402 +0.13(+8.98%)
Nov 10, 2008 1.501 1.501 1.410 1.469 40,923 +0.01(+0.84%)
Nov 07, 2008 1.472 1.570 1.456 1.456 93,933 -0.04(-2.66%)
Nov 06, 2008 1.530 1.530 1.475 1.496 13,277 -0.06(-3.94%)
Nov 05, 2008 1.594 1.622 1.527 1.558 38,846 -0.01(-0.39%)
Nov 04, 2008 1.524 1.613 1.519 1.564 27,535 +0.13(+9.20%)
Nov 03, 2008 1.432 1.438 1.432 1.432 26,922 +0.02(+1.30%)
Oct 31, 2008 1.456 1.463 1.288 1.414 43,676 -0.02(-1.29%)
Oct 30, 2008 1.361 1.548 1.361 1.432 31,739 +0.07(+5.19%)
Oct 29, 2008 1.361 1.361 1.318 1.361 12,768 +0.07(+5.19%)
Oct 28, 2008 1.272 1.300 1.230 1.294 23,044 +0.03(+2.45%)
Oct 27, 2008 1.135 1.266 1.089 1.263 83,419 +0.09(+7.48%)
Oct 24, 2008 1.196 1.472 1.073 1.175 89,002 -0.10(-7.63%)
Oct 23, 2008 1.294 1.322 1.263 1.272 6,705 -0.09(-6.32%)
Oct 22, 2008 1.380 1.380 1.318 1.358 28,024 -0.05(-3.49%)
Oct 21, 2008 1.447 1.447 1.407 1.407 6,910 -0.06(-3.98%)
Oct 20, 2008 1.469 1.585 1.380 1.466 185,065 +0.15(+11.66%)
Oct 17, 2008 1.349 1.349 1.226 1.313 22,020 -0.01(-0.44%)
Oct 16, 2008 1.364 1.364 1.168 1.318 27,310 +0.08(+6.58%)
Oct 15, 2008 1.337 1.337 1.226 1.237 22,927 -0.08(-5.74%)
Oct 14, 2008 1.361 1.361 1.272 1.312 76,094 +0.01(+0.47%)
Oct 13, 2008 1.208 1.353 1.207 1.306 97,602 +0.19(+16.90%)
Oct 10, 2008 1.058 1.279 1.058 1.117 81,931 +0.04(+4.04%)
Oct 09, 2008 1.239 1.325 1.073 1.074 90,855 -0.11(-8.95%)
Oct 08, 2008 1.226 1.309 1.052 1.180 135,760 -0.09(-6.85%)
Oct 07, 2008 1.533 1.533 1.266 1.266 83,680 -0.10(-7.19%)
Oct 06, 2008 1.631 1.631 1.279 1.364 489,217 -0.33(-19.53%)
Oct 03, 2008 1.815 1.834 1.693 1.696 37,897 -0.11(-6.27%)
Oct 02, 2008 1.855 1.855 1.809 1.809 28,373 -0.06(-3.12%)
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.