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

Herzfeld Caribbean (NQ: CUBA )

2.455 -0.015 (-0.62%)
Streaming Delayed Price Updated: 3:55 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 (%)
Feb 29, 2008 2.706 2.706 2.651 2.651 90,244 -0.06(-2.15%)
Feb 28, 2008 2.694 2.725 2.664 2.709 88,486 -0.01(-0.34%)
Feb 27, 2008 2.694 2.746 2.642 2.719 204,266 +0.08(+2.87%)
Feb 26, 2008 2.593 2.648 2.593 2.643 164,721 +0.03(+1.08%)
Feb 25, 2008 2.725 2.725 2.578 2.615 514,543 -0.13(-4.87%)
Feb 22, 2008 2.783 2.786 2.651 2.748 544,655 -0.00(-0.14%)
Feb 21, 2008 2.786 2.786 2.667 2.752 500,622 -0.02(-0.55%)
Feb 20, 2008 2.700 2.780 2.627 2.768 1,122,107 +0.10(+3.91%)
Feb 19, 2008 2.801 2.909 2.587 2.664 4,722,498 +0.39(+16.94%)
Feb 18, 2008 2.235 2.281 2.220 2.278 16,791 +0.00(+0.00%)
Feb 15, 2008 2.235 2.281 2.220 2.278 16,791 +0.03(+1.36%)
Feb 14, 2008 2.327 2.327 2.235 2.247 15,459 -0.05(-2.13%)
Feb 13, 2008 2.348 2.357 2.296 2.296 13,398 -0.02(-0.66%)
Feb 12, 2008 2.321 2.324 2.312 2.312 31,937 -0.00(-0.13%)
Feb 11, 2008 2.250 2.321 2.250 2.315 28,230 +0.05(+2.02%)
Feb 08, 2008 2.321 2.321 2.269 2.269 22,044 -0.02(-0.80%)
Feb 07, 2008 2.250 2.290 2.250 2.287 24,333 +0.03(+1.49%)
Feb 06, 2008 2.269 2.296 2.253 2.253 25,245 -0.02(-0.81%)
Feb 05, 2008 2.299 2.312 2.272 2.272 16,253 -0.06(-2.50%)
Feb 04, 2008 2.324 2.357 2.298 2.330 26,414 +0.04(+1.74%)
Feb 01, 2008 2.327 2.327 2.278 2.290 31,617 +0.02(+1.08%)
Jan 31, 2008 2.259 2.266 2.250 2.266 27,342 +0.01(+0.41%)
Jan 30, 2008 2.263 2.263 2.204 2.256 51,107 +0.03(+1.38%)
Jan 29, 2008 2.226 2.250 2.220 2.226 57,385 +0.01(+0.28%)
Jan 28, 2008 2.189 2.263 2.189 2.220 43,820 +0.03(+1.40%)
Jan 25, 2008 2.192 2.235 2.146 2.189 49,598 +0.01(+0.56%)
Jan 24, 2008 2.177 2.204 2.168 2.177 44,013 +0.03(+1.43%)
Jan 23, 2008 2.143 2.174 2.097 2.146 92,795 -0.04(-1.68%)
Jan 22, 2008 2.250 2.299 2.140 2.183 45,097 -0.09(-4.14%)
Jan 21, 2008 2.354 2.357 2.266 2.277 37,888 +0.00(+0.00%)
Jan 18, 2008 2.354 2.357 2.266 2.277 37,888 +0.01(+0.38%)
Jan 17, 2008 2.342 2.382 2.266 2.269 145,911 -0.06(-2.50%)
Jan 16, 2008 2.327 2.434 2.296 2.327 88,888 -0.02(-0.78%)
Jan 15, 2008 2.449 2.455 2.345 2.345 76,215 -0.10(-4.25%)
Jan 14, 2008 2.471 2.474 2.449 2.449 79,311 -0.03(-1.23%)
Jan 11, 2008 2.465 2.495 2.452 2.480 36,716 +0.01(+0.50%)
Jan 10, 2008 2.498 2.511 2.468 2.468 31,343 -0.01(-0.49%)
Jan 09, 2008 2.544 2.559 2.465 2.480 48,703 +0.00(+0.12%)
Jan 08, 2008 2.510 2.566 2.477 2.477 52,371 -0.04(-1.70%)
Jan 07, 2008 2.541 2.541 2.489 2.520 49,346 +0.05(+2.11%)
Jan 04, 2008 2.510 2.572 2.468 2.468 27,782 -0.06(-2.42%)
Jan 03, 2008 2.529 2.541 2.526 2.529 32,662 +0.02(+0.73%)
Jan 02, 2008 2.526 2.541 2.465 2.510 51,754 +0.05(+2.07%)
Jan 01, 2008 2.458 2.510 2.449 2.460 0 +0.00(+0.00%)
Dec 31, 2007 2.458 2.510 2.449 2.460 38,450 +0.01(+0.43%)
Dec 28, 2007 2.483 2.526 2.449 2.449 78,805 -0.03(-1.36%)
Dec 27, 2007 2.504 2.507 2.449 2.483 40,910 +0.00(+0.12%)
Dec 26, 2007 2.483 2.528 2.449 2.480 89,959 -0.05(-1.82%)
Dec 24, 2007 2.581 2.581 2.477 2.526 70,682 +0.01(+0.49%)
Dec 21, 2007 2.495 2.581 2.495 2.514 52,351 +0.03(+1.23%)
Dec 20, 2007 2.510 2.541 2.449 2.483 54,138 -0.03(-1.22%)
Dec 19, 2007 2.599 2.599 2.510 2.514 110,798 -0.01(-0.48%)
Dec 18, 2007 2.572 2.639 2.498 2.526 251,719 +0.07(+2.74%)
Dec 17, 2007 2.504 2.520 2.403 2.458 80,951 -0.02(-0.62%)
Dec 14, 2007 2.495 2.584 2.455 2.474 42,762 +0.01(+0.37%)
Dec 13, 2007 2.455 2.553 2.449 2.465 129,302 -0.05(-1.83%)
Dec 12, 2007 2.633 2.633 2.480 2.510 133,809 -0.09(-3.42%)
Dec 11, 2007 2.664 2.664 2.547 2.599 120,212 +0.01(+0.47%)
Dec 10, 2007 2.621 2.661 2.587 2.587 288,837 -0.38(-12.89%)
Dec 07, 2007 3.010 3.010 2.939 2.970 373,463 -0.01(-0.21%)
Dec 06, 2007 2.924 2.985 2.924 2.976 109,828 +0.02(+0.73%)
Dec 05, 2007 2.992 2.997 2.939 2.954 61,484 -0.02(-0.72%)
Dec 04, 2007 3.006 3.006 2.947 2.976 109,178 +0.02(+0.73%)
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.