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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
Apr 30, 2008 2.707 2.707 2.677 2.692 21,149 +0.02(+0.80%)
Apr 29, 2008 2.619 2.683 2.603 2.671 25,474 +0.07(+2.83%)
Apr 28, 2008 2.619 2.622 2.591 2.597 36,563 -0.05(-1.85%)
Apr 25, 2008 2.603 2.646 2.603 2.646 12,706 +0.02(+0.94%)
Apr 24, 2008 2.640 2.640 2.576 2.622 35,398 +0.02(+0.59%)
Apr 23, 2008 2.686 2.686 2.603 2.606 78,063 -0.08(-2.86%)
Apr 22, 2008 2.695 2.699 2.677 2.683 33,428 -0.02(-0.91%)
Apr 21, 2008 2.603 2.720 2.603 2.707 53,828 -0.04(-1.34%)
Apr 18, 2008 2.744 2.744 2.698 2.744 52,383 +0.05(+1.82%)
Apr 17, 2008 2.649 2.698 2.641 2.695 25,539 +0.04(+1.62%)
Apr 16, 2008 2.670 2.712 2.612 2.652 57,598 +0.02(+0.82%)
Apr 15, 2008 2.744 2.763 2.606 2.631 85,287 -0.06(-2.17%)
Apr 14, 2008 2.637 2.760 2.576 2.689 163,951 +0.11(+4.16%)
Apr 11, 2008 2.566 2.609 2.545 2.582 18,606 +0.04(+1.45%)
Apr 10, 2008 2.615 2.646 2.545 2.545 27,196 -0.10(-3.82%)
Apr 09, 2008 2.692 2.704 2.615 2.646 76,452 +0.01(+0.35%)
Apr 08, 2008 2.637 2.640 2.615 2.637 63,994 -0.00(-0.12%)
Apr 07, 2008 2.698 2.707 2.640 2.640 79,577 +0.00(+0.12%)
Apr 04, 2008 2.600 2.652 2.546 2.637 224,541 +0.11(+4.37%)
Apr 03, 2008 2.542 2.545 2.499 2.527 92,743 +0.03(+1.10%)
Apr 02, 2008 2.441 2.499 2.404 2.499 124,851 +0.06(+2.52%)
Apr 01, 2008 2.438 2.438 2.392 2.438 84,681 +0.12(+5.05%)
Mar 31, 2008 2.294 2.453 2.272 2.321 83,445 +0.02(+0.91%)
Mar 28, 2008 2.327 2.361 2.269 2.300 152,119 -0.03(-1.19%)
Mar 27, 2008 2.346 2.386 2.315 2.327 49,197 -0.03(-1.17%)
Mar 26, 2008 2.284 2.392 2.269 2.355 80,871 +0.06(+2.40%)
Mar 25, 2008 2.312 2.358 2.284 2.300 77,734 -0.02(-0.92%)
Mar 24, 2008 2.269 2.340 2.269 2.321 86,080 +0.07(+3.01%)
Mar 21, 2008 2.269 2.272 2.214 2.253 75,666 +0.00(+0.00%)
Mar 20, 2008 2.269 2.272 2.214 2.253 75,666 -0.02(-0.96%)
Mar 19, 2008 2.349 2.349 2.223 2.275 78,973 -0.00(-0.18%)
Mar 18, 2008 2.324 2.324 2.214 2.279 104,285 +0.04(+1.83%)
Mar 17, 2008 2.269 2.285 2.177 2.238 88,017 -0.07(-2.95%)
Mar 14, 2008 2.407 2.407 2.280 2.306 67,043 -0.07(-2.94%)
Mar 13, 2008 2.257 2.392 2.189 2.376 99,752 +0.05(+1.97%)
Mar 12, 2008 2.306 2.349 2.294 2.330 45,688 -0.01(-0.35%)
Mar 11, 2008 2.186 2.343 2.186 2.339 63,019 +0.14(+6.52%)
Mar 10, 2008 2.324 2.327 2.192 2.195 183,794 -0.10(-4.53%)
Mar 07, 2008 2.300 2.376 2.300 2.300 65,856 -0.00(-0.00%)
Mar 06, 2008 2.416 2.416 2.300 2.300 176,720 -0.13(-5.18%)
Mar 05, 2008 2.453 2.459 2.425 2.425 91,203 -0.09(-3.42%)
Mar 04, 2008 2.530 2.571 2.422 2.511 115,184 -0.05(-1.80%)
Mar 03, 2008 2.591 2.606 2.499 2.557 239,139 -0.10(-3.70%)
Feb 29, 2008 2.711 2.711 2.655 2.655 90,108 -0.06(-2.15%)
Feb 28, 2008 2.698 2.729 2.668 2.714 88,353 -0.01(-0.34%)
Feb 27, 2008 2.698 2.750 2.646 2.723 203,959 +0.08(+2.87%)
Feb 26, 2008 2.597 2.652 2.597 2.647 164,473 +0.03(+1.08%)
Feb 25, 2008 2.729 2.729 2.582 2.619 513,768 -0.13(-4.87%)
Feb 22, 2008 2.787 2.790 2.655 2.753 543,835 -0.00(-0.14%)
Feb 21, 2008 2.790 2.790 2.671 2.757 499,868 -0.02(-0.55%)
Feb 20, 2008 2.704 2.784 2.631 2.772 1,120,417 +0.10(+3.91%)
Feb 19, 2008 2.806 2.913 2.591 2.668 4,715,387 +0.39(+16.94%)
Feb 18, 2008 2.238 2.284 2.223 2.281 16,766 +0.00(+0.00%)
Feb 15, 2008 2.238 2.284 2.223 2.281 16,766 +0.03(+1.36%)
Feb 14, 2008 2.330 2.330 2.238 2.251 15,436 -0.05(-2.13%)
Feb 13, 2008 2.352 2.361 2.300 2.300 13,378 -0.02(-0.66%)
Feb 12, 2008 2.324 2.327 2.315 2.315 31,889 -0.00(-0.13%)
Feb 11, 2008 2.254 2.324 2.254 2.318 28,187 +0.05(+2.02%)
Feb 08, 2008 2.324 2.324 2.272 2.272 22,010 -0.02(-0.80%)
Feb 07, 2008 2.254 2.294 2.254 2.290 24,297 +0.03(+1.49%)
Feb 06, 2008 2.272 2.300 2.257 2.257 25,207 -0.02(-0.81%)
Feb 05, 2008 2.303 2.315 2.275 2.275 16,228 -0.06(-2.50%)
Feb 04, 2008 2.327 2.361 2.301 2.333 26,374 +0.04(+1.74%)
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.