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 (%)
Oct 31, 2008 1.454 1.460 1.286 1.411 43,742 -0.02(-1.29%)
Oct 30, 2008 1.359 1.546 1.359 1.430 31,787 +0.07(+5.18%)
Oct 29, 2008 1.359 1.359 1.316 1.359 12,787 +0.07(+5.19%)
Oct 28, 2008 1.271 1.298 1.228 1.292 23,079 +0.03(+2.45%)
Oct 27, 2008 1.133 1.264 1.087 1.261 83,544 +0.09(+7.48%)
Oct 24, 2008 1.194 1.470 1.072 1.174 89,136 -0.10(-7.63%)
Oct 23, 2008 1.292 1.320 1.261 1.271 6,715 -0.09(-6.32%)
Oct 22, 2008 1.378 1.378 1.316 1.356 28,067 -0.05(-3.49%)
Oct 21, 2008 1.445 1.445 1.405 1.405 6,921 -0.06(-3.97%)
Oct 20, 2008 1.466 1.583 1.378 1.463 185,345 +0.15(+11.66%)
Oct 17, 2008 1.347 1.347 1.225 1.311 22,053 -0.01(-0.44%)
Oct 16, 2008 1.362 1.362 1.166 1.316 27,351 +0.08(+6.58%)
Oct 15, 2008 1.335 1.335 1.225 1.235 22,961 -0.08(-5.74%)
Oct 14, 2008 1.359 1.359 1.271 1.310 76,208 +0.01(+0.47%)
Oct 13, 2008 1.206 1.351 1.205 1.304 97,749 +0.19(+16.90%)
Oct 10, 2008 1.056 1.277 1.056 1.116 82,055 +0.04(+4.04%)
Oct 09, 2008 1.237 1.323 1.072 1.072 90,992 -0.11(-8.95%)
Oct 08, 2008 1.225 1.307 1.050 1.178 135,965 -0.09(-6.85%)
Oct 07, 2008 1.531 1.531 1.264 1.264 83,806 -0.10(-7.19%)
Oct 06, 2008 1.629 1.629 1.277 1.362 489,955 -0.33(-19.53%)
Oct 03, 2008 1.812 1.831 1.690 1.693 37,954 -0.11(-6.27%)
Oct 02, 2008 1.852 1.852 1.806 1.806 28,416 -0.06(-3.12%)
Oct 01, 2008 1.773 1.864 1.760 1.864 43,817 +0.09(+5.00%)
Sep 30, 2008 1.687 1.776 1.675 1.776 45,107 +0.08(+4.50%)
Sep 29, 2008 1.837 1.837 1.669 1.699 63,483 -0.17(-8.87%)
Sep 26, 2008 1.837 1.865 1.791 1.865 19,176 -0.00(-0.16%)
Sep 25, 2008 1.843 1.882 1.843 1.868 11,105 +0.01(+0.66%)
Sep 24, 2008 1.825 1.883 1.806 1.855 35,190 +0.02(+1.00%)
Sep 23, 2008 1.883 1.883 1.825 1.837 48,099 -0.02(-0.99%)
Sep 22, 2008 1.852 1.901 1.837 1.855 39,188 +0.03(+1.78%)
Sep 19, 2008 1.809 1.990 1.809 1.823 86,213 +0.04(+2.30%)
Sep 18, 2008 1.846 1.868 1.751 1.782 48,990 -0.04(-1.99%)
Sep 17, 2008 1.861 1.861 1.782 1.818 75,215 -0.07(-3.84%)
Sep 16, 2008 1.812 1.891 1.782 1.891 40,802 +0.05(+2.92%)
Sep 15, 2008 1.910 1.910 1.745 1.837 175,797 -0.12(-6.25%)
Sep 12, 2008 1.990 1.993 1.861 1.959 153,012 -0.05(-2.44%)
Sep 11, 2008 2.152 2.152 1.913 2.008 176,597 -0.14(-6.69%)
Sep 10, 2008 2.204 2.204 2.143 2.152 79,537 -0.02(-0.99%)
Sep 09, 2008 2.256 2.256 2.174 2.174 10,778 -0.03(-1.53%)
Sep 08, 2008 2.321 2.321 2.189 2.207 27,021 -0.07(-2.96%)
Sep 05, 2008 2.269 2.357 2.266 2.275 13,826 -0.02(-0.80%)
Sep 04, 2008 2.360 2.360 2.266 2.293 31,924 -0.06(-2.35%)
Sep 03, 2008 2.348 2.348 2.348 2.348 326 +0.00(+0.09%)
Sep 02, 2008 2.315 2.346 2.315 2.346 5,980 +0.01(+0.56%)
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%)
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.