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 (%)
May 30, 2008 2.725 2.725 2.639 2.676 29,987 -0.01(-0.46%)
May 29, 2008 2.700 2.725 2.636 2.688 26,884 -0.04(-1.53%)
May 28, 2008 2.755 2.755 2.726 2.730 15,968 +0.00(+0.07%)
May 27, 2008 2.746 2.746 2.706 2.728 18,356 +0.03(+1.02%)
May 26, 2008 2.737 2.737 2.700 2.700 13,261 +0.00(+0.00%)
May 23, 2008 2.737 2.737 2.700 2.700 13,261 -0.01(-0.34%)
May 22, 2008 2.708 2.734 2.694 2.709 22,716 +0.01(+0.34%)
May 21, 2008 2.706 2.746 2.691 2.700 93,908 +0.01(+0.34%)
May 20, 2008 2.633 2.709 2.633 2.691 23,634 +0.08(+2.93%)
May 19, 2008 2.706 2.737 2.608 2.615 47,070 -0.12(-4.47%)
May 16, 2008 2.725 2.737 2.700 2.737 5,203 +0.00(+0.15%)
May 15, 2008 2.746 2.811 2.733 2.733 28,233 -0.01(-0.26%)
May 14, 2008 2.804 2.804 2.722 2.740 74,987 -0.03(-1.11%)
May 13, 2008 2.676 2.771 2.676 2.771 58,427 +0.09(+3.43%)
May 12, 2008 2.734 2.740 2.670 2.679 26,986 -0.04(-1.57%)
May 09, 2008 2.633 2.774 2.587 2.722 85,387 +0.10(+3.85%)
May 08, 2008 2.630 2.664 2.612 2.621 30,013 -0.02(-0.58%)
May 07, 2008 2.725 2.725 2.636 2.636 68,493 -0.07(-2.49%)
May 06, 2008 2.722 2.722 2.687 2.703 14,214 -0.02(-0.81%)
May 05, 2008 2.703 2.765 2.700 2.725 69,846 +0.02(+0.59%)
May 02, 2008 2.621 2.752 2.618 2.709 56,941 +0.09(+3.39%)
May 01, 2008 2.676 2.679 2.608 2.621 21,041 -0.07(-2.51%)
Apr 30, 2008 2.703 2.703 2.673 2.688 21,181 +0.02(+0.80%)
Apr 29, 2008 2.615 2.679 2.599 2.667 25,512 +0.07(+2.83%)
Apr 28, 2008 2.615 2.618 2.587 2.593 36,618 -0.05(-1.85%)
Apr 25, 2008 2.599 2.642 2.599 2.642 12,725 +0.02(+0.94%)
Apr 24, 2008 2.636 2.636 2.572 2.618 35,452 +0.02(+0.59%)
Apr 23, 2008 2.682 2.682 2.599 2.602 78,181 -0.08(-2.86%)
Apr 22, 2008 2.691 2.695 2.673 2.679 33,479 -0.02(-0.91%)
Apr 21, 2008 2.599 2.716 2.599 2.703 53,909 -0.04(-1.34%)
Apr 18, 2008 2.740 2.740 2.694 2.740 52,462 +0.05(+1.82%)
Apr 17, 2008 2.645 2.694 2.637 2.691 25,578 +0.04(+1.62%)
Apr 16, 2008 2.666 2.708 2.608 2.648 57,685 +0.02(+0.82%)
Apr 15, 2008 2.740 2.758 2.602 2.627 85,416 -0.06(-2.17%)
Apr 14, 2008 2.633 2.755 2.572 2.685 164,199 +0.11(+4.16%)
Apr 11, 2008 2.563 2.605 2.541 2.578 18,634 +0.04(+1.45%)
Apr 10, 2008 2.612 2.642 2.541 2.541 27,237 -0.10(-3.82%)
Apr 09, 2008 2.688 2.700 2.612 2.642 76,568 +0.01(+0.35%)
Apr 08, 2008 2.633 2.636 2.612 2.633 64,090 -0.00(-0.12%)
Apr 07, 2008 2.694 2.703 2.636 2.636 79,697 +0.00(+0.12%)
Apr 04, 2008 2.596 2.648 2.542 2.633 224,880 +0.11(+4.37%)
Apr 03, 2008 2.538 2.541 2.495 2.523 92,883 +0.03(+1.10%)
Apr 02, 2008 2.437 2.495 2.400 2.495 125,039 +0.06(+2.52%)
Apr 01, 2008 2.434 2.434 2.388 2.434 84,808 +0.12(+5.05%)
Mar 31, 2008 2.290 2.449 2.269 2.317 83,571 +0.02(+0.91%)
Mar 28, 2008 2.324 2.357 2.266 2.296 152,349 -0.03(-1.19%)
Mar 27, 2008 2.342 2.382 2.312 2.324 49,271 -0.03(-1.17%)
Mar 26, 2008 2.281 2.388 2.266 2.351 80,993 +0.06(+2.40%)
Mar 25, 2008 2.308 2.354 2.281 2.296 77,851 -0.02(-0.92%)
Mar 24, 2008 2.266 2.336 2.266 2.318 86,210 +0.07(+3.01%)
Mar 21, 2008 2.266 2.269 2.210 2.250 75,780 +0.00(+0.00%)
Mar 20, 2008 2.266 2.269 2.210 2.250 75,780 -0.02(-0.96%)
Mar 19, 2008 2.345 2.345 2.220 2.272 79,092 -0.00(-0.18%)
Mar 18, 2008 2.321 2.321 2.210 2.276 104,442 +0.04(+1.83%)
Mar 17, 2008 2.266 2.281 2.174 2.235 88,150 -0.07(-2.95%)
Mar 14, 2008 2.403 2.403 2.277 2.303 67,144 -0.07(-2.94%)
Mar 13, 2008 2.253 2.388 2.186 2.373 99,902 +0.05(+1.97%)
Mar 12, 2008 2.302 2.345 2.290 2.327 45,757 -0.01(-0.35%)
Mar 11, 2008 2.183 2.339 2.183 2.335 63,114 +0.14(+6.52%)
Mar 10, 2008 2.321 2.324 2.189 2.192 184,071 -0.10(-4.53%)
Mar 07, 2008 2.296 2.373 2.296 2.296 65,955 -0.00(-0.00%)
Mar 06, 2008 2.413 2.413 2.296 2.296 176,986 -0.13(-5.18%)
Mar 05, 2008 2.449 2.455 2.422 2.422 91,341 -0.09(-3.42%)
Mar 04, 2008 2.526 2.567 2.419 2.507 115,358 -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.