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

Herzfeld Caribbean (NQ: CUBA )

2.471 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Nov 28, 2008 1.309 1.318 1.303 1.318 32,532 +0.05(+4.11%)
Nov 26, 2008 1.257 1.380 1.226 1.266 40,669 -0.04(-2.82%)
Nov 25, 2008 1.291 1.303 1.171 1.303 24,802 +0.07(+5.51%)
Nov 24, 2008 1.358 1.358 1.233 1.235 16,782 +0.01(+1.21%)
Nov 21, 2008 1.214 1.483 1.079 1.220 101,594 -0.00(-0.25%)
Nov 20, 2008 1.226 1.248 1.199 1.223 49,748 -0.03(-2.68%)
Nov 19, 2008 1.432 1.472 1.257 1.257 14,819 -0.14(-10.21%)
Nov 18, 2008 1.447 1.472 1.386 1.400 8,991 -0.05(-3.47%)
Nov 17, 2008 1.533 1.533 1.417 1.450 23,785 +0.04(+3.14%)
Nov 14, 2008 1.533 1.533 1.368 1.406 23,710 -0.10(-6.45%)
Nov 13, 2008 1.414 1.518 1.306 1.503 55,165 +0.08(+5.42%)
Nov 12, 2008 1.591 1.591 1.426 1.426 49,223 -0.17(-10.92%)
Nov 11, 2008 1.558 1.662 1.469 1.601 67,402 +0.13(+8.98%)
Nov 10, 2008 1.501 1.501 1.410 1.469 40,923 +0.01(+0.84%)
Nov 07, 2008 1.472 1.570 1.456 1.456 93,933 -0.04(-2.66%)
Nov 06, 2008 1.530 1.530 1.475 1.496 13,277 -0.06(-3.94%)
Nov 05, 2008 1.594 1.622 1.527 1.558 38,846 -0.01(-0.39%)
Nov 04, 2008 1.524 1.613 1.519 1.564 27,535 +0.13(+9.20%)
Nov 03, 2008 1.432 1.438 1.432 1.432 26,922 +0.02(+1.30%)
Oct 31, 2008 1.456 1.463 1.288 1.414 43,676 -0.02(-1.29%)
Oct 30, 2008 1.361 1.548 1.361 1.432 31,739 +0.07(+5.19%)
Oct 29, 2008 1.361 1.361 1.318 1.361 12,768 +0.07(+5.19%)
Oct 28, 2008 1.272 1.300 1.230 1.294 23,044 +0.03(+2.45%)
Oct 27, 2008 1.135 1.266 1.089 1.263 83,419 +0.09(+7.48%)
Oct 24, 2008 1.196 1.472 1.073 1.175 89,002 -0.10(-7.63%)
Oct 23, 2008 1.294 1.322 1.263 1.272 6,705 -0.09(-6.32%)
Oct 22, 2008 1.380 1.380 1.318 1.358 28,024 -0.05(-3.49%)
Oct 21, 2008 1.447 1.447 1.407 1.407 6,910 -0.06(-3.98%)
Oct 20, 2008 1.469 1.585 1.380 1.466 185,065 +0.15(+11.66%)
Oct 17, 2008 1.349 1.349 1.226 1.313 22,020 -0.01(-0.44%)
Oct 16, 2008 1.364 1.364 1.168 1.318 27,310 +0.08(+6.58%)
Oct 15, 2008 1.337 1.337 1.226 1.237 22,927 -0.08(-5.74%)
Oct 14, 2008 1.361 1.361 1.272 1.312 76,094 +0.01(+0.47%)
Oct 13, 2008 1.208 1.353 1.207 1.306 97,602 +0.19(+16.90%)
Oct 10, 2008 1.058 1.279 1.058 1.117 81,931 +0.04(+4.04%)
Oct 09, 2008 1.239 1.325 1.073 1.074 90,855 -0.11(-8.95%)
Oct 08, 2008 1.226 1.309 1.052 1.180 135,760 -0.09(-6.85%)
Oct 07, 2008 1.533 1.533 1.266 1.266 83,680 -0.10(-7.19%)
Oct 06, 2008 1.631 1.631 1.279 1.364 489,217 -0.33(-19.53%)
Oct 03, 2008 1.815 1.834 1.693 1.696 37,897 -0.11(-6.27%)
Oct 02, 2008 1.855 1.855 1.809 1.809 28,373 -0.06(-3.12%)
Oct 01, 2008 1.775 1.867 1.763 1.867 43,751 +0.09(+5.00%)
Sep 30, 2008 1.689 1.778 1.677 1.778 45,039 +0.08(+4.50%)
Sep 29, 2008 1.840 1.840 1.671 1.702 63,387 -0.17(-8.87%)
Sep 26, 2008 1.840 1.867 1.794 1.867 19,147 -0.00(-0.16%)
Sep 25, 2008 1.846 1.884 1.846 1.870 11,088 +0.01(+0.66%)
Sep 24, 2008 1.827 1.886 1.809 1.858 35,137 +0.02(+1.00%)
Sep 23, 2008 1.886 1.886 1.828 1.840 48,026 -0.02(-0.99%)
Sep 22, 2008 1.855 1.904 1.840 1.858 39,129 +0.03(+1.78%)
Sep 19, 2008 1.812 1.993 1.812 1.826 86,083 +0.04(+2.30%)
Sep 18, 2008 1.849 1.870 1.754 1.785 48,917 -0.04(-1.99%)
Sep 17, 2008 1.864 1.864 1.785 1.821 75,102 -0.07(-3.84%)
Sep 16, 2008 1.815 1.893 1.785 1.893 40,740 +0.05(+2.92%)
Sep 15, 2008 1.913 1.913 1.748 1.840 175,533 -0.12(-6.25%)
Sep 12, 2008 1.993 1.996 1.864 1.962 152,781 -0.05(-2.44%)
Sep 11, 2008 2.156 2.156 1.916 2.011 176,332 -0.14(-6.69%)
Sep 10, 2008 2.208 2.208 2.146 2.156 79,417 -0.02(-0.99%)
Sep 09, 2008 2.260 2.260 2.177 2.177 10,762 -0.03(-1.53%)
Sep 08, 2008 2.324 2.324 2.192 2.211 26,981 -0.07(-2.96%)
Sep 05, 2008 2.272 2.361 2.269 2.278 13,805 -0.02(-0.80%)
Sep 04, 2008 2.364 2.364 2.269 2.297 31,876 -0.06(-2.35%)
Sep 03, 2008 2.352 2.352 2.352 2.352 326 +0.00(+0.09%)
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.