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 (%)
Aug 29, 2008 2.360 2.364 2.315 2.333 23,602 -0.02(-0.91%)
Aug 28, 2008 2.266 2.354 2.266 2.354 21,942 +0.10(+4.63%)
Aug 27, 2008 2.250 2.284 2.220 2.250 24,144 +0.01(+0.27%)
Aug 26, 2008 2.272 2.308 2.211 2.244 55,778 -0.03(-1.21%)
Aug 25, 2008 2.290 2.333 2.269 2.272 10,491 -0.02(-0.80%)
Aug 22, 2008 2.290 2.290 2.290 2.290 5,046 +0.01(+0.40%)
Aug 21, 2008 2.250 2.330 2.250 2.281 16,406 +0.02(+0.68%)
Aug 20, 2008 2.263 2.266 2.263 2.266 5,879 +0.01(+0.43%)
Aug 19, 2008 2.223 2.287 2.204 2.256 26,077 +0.01(+0.24%)
Aug 18, 2008 2.340 2.340 2.250 2.250 44,529 -0.06(-2.78%)
Aug 15, 2008 2.400 2.400 2.296 2.315 29,912 -0.06(-2.70%)
Aug 14, 2008 2.406 2.406 2.379 2.379 11,565 +0.01(+0.26%)
Aug 13, 2008 2.336 2.418 2.336 2.373 7,989 +0.04(+1.84%)
Aug 12, 2008 2.327 2.440 2.327 2.330 25,022 -0.05(-2.06%)
Aug 11, 2008 2.299 2.477 2.299 2.379 33,351 -0.02(-0.92%)
Aug 08, 2008 2.299 2.449 2.299 2.401 40,674 +0.02(+0.67%)
Aug 07, 2008 2.373 2.409 2.373 2.385 30,046 -0.03(-1.29%)
Aug 06, 2008 2.480 2.480 2.409 2.416 16,821 -0.04(-1.60%)
Aug 05, 2008 2.406 2.462 2.397 2.455 46,005 +0.04(+1.52%)
Aug 04, 2008 2.431 2.452 2.357 2.419 17,863 -0.06(-2.47%)
Aug 01, 2008 2.471 2.480 2.357 2.480 34,214 +0.11(+4.65%)
Jul 31, 2008 2.330 2.370 2.281 2.370 80,882 -0.02(-0.77%)
Jul 30, 2008 2.422 2.449 2.321 2.388 31,081 +0.03(+1.30%)
Jul 29, 2008 2.357 2.413 2.327 2.357 32,888 +0.03(+1.18%)
Jul 28, 2008 2.373 2.446 2.318 2.330 72,580 -0.02(-0.65%)
Jul 25, 2008 2.443 2.449 2.345 2.345 108,113 -0.03(-1.16%)
Jul 24, 2008 2.471 2.510 2.373 2.373 160,139 -0.10(-3.97%)
Jul 23, 2008 2.541 2.541 2.404 2.471 133,532 -0.05(-1.97%)
Jul 22, 2008 2.312 2.569 2.305 2.520 213,791 +0.12(+4.87%)
Jul 21, 2008 2.269 2.437 2.235 2.403 136,840 +0.10(+4.39%)
Jul 18, 2008 2.333 2.333 2.263 2.302 124,288 -0.02(-0.66%)
Jul 17, 2008 2.253 2.336 2.220 2.318 136,138 +0.07(+2.99%)
Jul 16, 2008 2.232 2.348 2.220 2.250 338,497 +0.00(+0.00%)
Jul 15, 2008 2.327 2.338 2.250 2.250 81,562 -0.10(-4.17%)
Jul 14, 2008 2.266 2.419 2.266 2.348 19,757 +0.08(+3.51%)
Jul 11, 2008 2.318 2.318 2.269 2.269 7,839 -0.03(-1.20%)
Jul 10, 2008 2.278 2.321 2.235 2.296 243,125 +0.05(+2.04%)
Jul 09, 2008 2.217 2.293 2.217 2.250 21,884 +0.01(+0.55%)
Jul 08, 2008 2.226 2.382 2.220 2.238 149,229 -0.13(-5.43%)
Jul 07, 2008 2.308 2.373 2.220 2.367 118,160 -0.01(-0.26%)
Jul 04, 2008 2.354 2.373 2.189 2.373 118,072 +0.00(+0.00%)
Jul 03, 2008 2.354 2.373 2.189 2.373 118,072 +0.18(+8.39%)
Jul 02, 2008 2.272 2.272 2.183 2.189 91,557 -0.09(-4.16%)
Jul 01, 2008 2.330 2.330 2.220 2.284 91,305 -0.07(-2.99%)
Jun 30, 2008 2.443 2.526 2.315 2.354 57,871 -0.09(-3.52%)
Jun 27, 2008 2.388 2.532 2.379 2.440 54,066 +0.03(+1.40%)
Jun 26, 2008 2.388 2.504 2.388 2.406 54,154 +0.01(+0.26%)
Jun 25, 2008 2.403 2.465 2.388 2.400 91,824 -0.02(-0.89%)
Jun 24, 2008 2.529 2.529 2.409 2.422 16,171 -0.05(-2.09%)
Jun 23, 2008 2.468 2.480 2.437 2.473 41,765 -0.01(-0.38%)
Jun 20, 2008 2.498 2.566 2.474 2.483 63,391 +0.03(+1.25%)
Jun 19, 2008 2.452 2.566 2.452 2.452 43,738 -0.07(-2.67%)
Jun 18, 2008 2.477 2.599 2.451 2.520 33,593 +0.06(+2.23%)
Jun 17, 2008 2.495 2.495 2.465 2.465 7,959 -0.02(-0.74%)
Jun 16, 2008 2.483 2.483 2.483 2.483 653 +0.00(+0.00%)
Jun 13, 2008 2.483 2.777 2.449 2.483 36,196 +0.03(+1.38%)
Jun 12, 2008 2.449 2.504 2.449 2.449 12,219 +0.00(+0.00%)
Jun 11, 2008 2.526 2.526 2.446 2.449 27,368 -0.07(-2.91%)
Jun 10, 2008 2.477 2.633 2.388 2.523 124,925 -0.06(-2.49%)
Jun 09, 2008 2.608 2.667 2.587 2.587 50,134 -0.02(-0.82%)
Jun 06, 2008 2.608 2.659 2.608 2.608 25,908 -0.01(-0.47%)
Jun 05, 2008 2.709 2.709 2.608 2.621 7,349 -0.03(-1.15%)
Jun 04, 2008 2.612 2.702 2.608 2.651 10,814 -0.03(-1.03%)
Jun 03, 2008 2.713 2.713 2.620 2.679 19,858 +0.02(+0.75%)
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.