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

Herzfeld Caribbean (NQ: CUBA )

2.460 -0.011 (-0.45%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jun 30, 2008 2.447 2.530 2.318 2.358 57,784 -0.09(-3.52%)
Jun 27, 2008 2.392 2.536 2.382 2.444 53,985 +0.03(+1.40%)
Jun 26, 2008 2.392 2.508 2.392 2.410 54,073 +0.01(+0.26%)
Jun 25, 2008 2.407 2.468 2.392 2.404 91,686 -0.02(-0.89%)
Jun 24, 2008 2.533 2.533 2.413 2.425 16,147 -0.05(-2.09%)
Jun 23, 2008 2.471 2.484 2.441 2.477 41,703 -0.01(-0.38%)
Jun 20, 2008 2.502 2.569 2.477 2.487 63,296 +0.03(+1.25%)
Jun 19, 2008 2.456 2.569 2.456 2.456 43,672 -0.07(-2.67%)
Jun 18, 2008 2.481 2.603 2.455 2.523 33,543 +0.06(+2.23%)
Jun 17, 2008 2.499 2.499 2.468 2.468 7,947 -0.02(-0.74%)
Jun 16, 2008 2.487 2.487 2.487 2.487 652 +0.00(+0.00%)
Jun 13, 2008 2.487 2.781 2.453 2.487 36,142 +0.03(+1.38%)
Jun 12, 2008 2.453 2.508 2.453 2.453 12,200 +0.00(+0.00%)
Jun 11, 2008 2.530 2.530 2.450 2.453 27,326 -0.07(-2.91%)
Jun 10, 2008 2.481 2.637 2.392 2.527 124,737 -0.06(-2.49%)
Jun 09, 2008 2.612 2.671 2.591 2.591 50,058 -0.02(-0.82%)
Jun 06, 2008 2.612 2.663 2.612 2.612 25,869 -0.01(-0.47%)
Jun 05, 2008 2.714 2.714 2.612 2.625 7,338 -0.03(-1.15%)
Jun 04, 2008 2.615 2.707 2.612 2.655 10,798 -0.03(-1.03%)
Jun 03, 2008 2.717 2.717 2.624 2.683 19,829 +0.02(+0.75%)
Jun 02, 2008 2.612 2.663 2.606 2.663 72,115 -0.02(-0.63%)
May 30, 2008 2.729 2.729 2.643 2.680 29,942 -0.01(-0.46%)
May 29, 2008 2.704 2.729 2.640 2.692 26,844 -0.04(-1.53%)
May 28, 2008 2.760 2.760 2.730 2.734 15,944 +0.00(+0.07%)
May 27, 2008 2.750 2.750 2.711 2.732 18,328 +0.03(+1.02%)
May 26, 2008 2.741 2.741 2.704 2.704 13,241 +0.00(+0.00%)
May 23, 2008 2.741 2.741 2.704 2.704 13,241 -0.01(-0.34%)
May 22, 2008 2.712 2.738 2.698 2.714 22,682 +0.01(+0.34%)
May 21, 2008 2.711 2.750 2.695 2.704 93,767 +0.01(+0.34%)
May 20, 2008 2.637 2.714 2.637 2.695 23,599 +0.08(+2.93%)
May 19, 2008 2.711 2.741 2.612 2.619 46,999 -0.12(-4.47%)
May 16, 2008 2.729 2.741 2.704 2.741 5,195 +0.00(+0.15%)
May 15, 2008 2.750 2.815 2.737 2.737 28,191 -0.01(-0.26%)
May 14, 2008 2.809 2.809 2.726 2.744 74,874 -0.03(-1.10%)
May 13, 2008 2.680 2.775 2.680 2.775 58,339 +0.09(+3.43%)
May 12, 2008 2.738 2.744 2.674 2.683 26,945 -0.04(-1.57%)
May 09, 2008 2.637 2.778 2.591 2.726 85,258 +0.10(+3.85%)
May 08, 2008 2.634 2.668 2.615 2.625 29,968 -0.02(-0.58%)
May 07, 2008 2.729 2.729 2.640 2.640 68,390 -0.07(-2.49%)
May 06, 2008 2.726 2.726 2.692 2.707 14,193 -0.02(-0.81%)
May 05, 2008 2.707 2.769 2.704 2.730 69,740 +0.02(+0.59%)
May 02, 2008 2.625 2.756 2.622 2.714 56,855 +0.09(+3.39%)
May 01, 2008 2.680 2.683 2.612 2.625 21,009 -0.07(-2.51%)
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%)
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.