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

Herzfeld Caribbean (NQ: CUBA )

2.455 -0.016 (-0.66%)
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 (%)
Jul 31, 2008 2.333 2.373 2.284 2.373 80,761 -0.02(-0.77%)
Jul 30, 2008 2.425 2.453 2.324 2.392 31,035 +0.03(+1.30%)
Jul 29, 2008 2.361 2.416 2.330 2.361 32,838 +0.03(+1.18%)
Jul 28, 2008 2.376 2.450 2.321 2.333 72,470 -0.02(-0.65%)
Jul 25, 2008 2.447 2.453 2.349 2.349 107,951 -0.03(-1.16%)
Jul 24, 2008 2.474 2.514 2.376 2.376 159,898 -0.10(-3.97%)
Jul 23, 2008 2.545 2.545 2.407 2.474 133,330 -0.05(-1.97%)
Jul 22, 2008 2.315 2.573 2.309 2.524 213,469 +0.12(+4.87%)
Jul 21, 2008 2.272 2.441 2.238 2.407 136,634 +0.10(+4.39%)
Jul 18, 2008 2.336 2.336 2.266 2.306 124,101 -0.02(-0.66%)
Jul 17, 2008 2.257 2.340 2.223 2.321 135,933 +0.07(+2.99%)
Jul 16, 2008 2.235 2.352 2.223 2.254 337,987 +0.00(+0.00%)
Jul 15, 2008 2.330 2.342 2.254 2.254 81,439 -0.10(-4.17%)
Jul 14, 2008 2.269 2.422 2.269 2.352 19,727 +0.08(+3.51%)
Jul 11, 2008 2.321 2.321 2.272 2.272 7,827 -0.03(-1.20%)
Jul 10, 2008 2.281 2.324 2.238 2.300 242,759 +0.05(+2.04%)
Jul 09, 2008 2.220 2.297 2.220 2.254 21,851 +0.01(+0.55%)
Jul 08, 2008 2.229 2.386 2.223 2.241 149,005 -0.13(-5.43%)
Jul 07, 2008 2.312 2.376 2.223 2.370 117,983 -0.01(-0.26%)
Jul 04, 2008 2.358 2.376 2.192 2.376 117,894 +0.00(+0.00%)
Jul 03, 2008 2.358 2.376 2.192 2.376 117,894 +0.18(+8.39%)
Jul 02, 2008 2.275 2.275 2.186 2.192 91,419 -0.10(-4.16%)
Jul 01, 2008 2.333 2.333 2.223 2.287 91,168 -0.07(-2.99%)
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%)
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.