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 (%)
Dec 31, 2008 1.280 1.301 1.277 1.286 77,766 +0.02(+1.20%)
Dec 30, 2008 1.209 1.301 1.209 1.271 69,578 +0.02(+1.47%)
Dec 29, 2008 1.234 1.301 1.234 1.252 29,804 +0.00(+0.24%)
Dec 26, 2008 1.228 1.252 1.228 1.249 30,376 +0.02(+2.00%)
Dec 24, 2008 1.225 1.225 1.213 1.225 10,125 +0.02(+1.78%)
Dec 23, 2008 1.222 1.225 1.194 1.203 19,062 -0.02(-1.75%)
Dec 22, 2008 1.274 1.291 1.225 1.225 14,045 -0.02(-1.72%)
Dec 19, 2008 1.209 1.298 1.176 1.246 201,856 +0.03(+2.26%)
Dec 18, 2008 1.209 1.255 1.209 1.219 33,979 -0.00(-0.25%)
Dec 17, 2008 1.154 1.222 1.154 1.222 62,761 +0.01(+1.11%)
Dec 16, 2008 1.163 1.255 1.163 1.208 127,391 +0.02(+1.70%)
Dec 15, 2008 1.179 1.194 1.154 1.188 54,132 -0.02(-1.77%)
Dec 12, 2008 1.203 1.225 1.179 1.209 25,754 -0.02(-1.98%)
Dec 11, 2008 1.252 1.274 1.215 1.234 39,874 -0.03(-2.42%)
Dec 10, 2008 1.194 1.316 1.173 1.264 35,566 -0.05(-3.95%)
Dec 09, 2008 1.313 1.316 1.255 1.316 69,450 +0.05(+3.61%)
Dec 08, 2008 1.338 1.338 1.258 1.271 61,536 +0.01(+0.48%)
Dec 05, 2008 1.286 1.286 1.255 1.264 10,409 -0.01(-0.72%)
Dec 04, 2008 1.313 1.313 1.274 1.274 19,796 -0.01(-0.72%)
Dec 03, 2008 1.286 1.313 1.243 1.283 23,040 +0.01(+0.97%)
Dec 02, 2008 1.286 1.286 1.228 1.271 36,451 -0.03(-2.12%)
Dec 01, 2008 1.375 1.375 1.298 1.298 6,205 -0.02(-1.40%)
Nov 28, 2008 1.307 1.316 1.301 1.316 32,581 +0.05(+4.11%)
Nov 26, 2008 1.255 1.378 1.225 1.264 40,730 -0.04(-2.82%)
Nov 25, 2008 1.289 1.301 1.170 1.301 24,840 +0.07(+5.51%)
Nov 24, 2008 1.356 1.356 1.231 1.233 16,808 +0.01(+1.21%)
Nov 21, 2008 1.212 1.481 1.078 1.219 101,747 -0.00(-0.25%)
Nov 20, 2008 1.225 1.246 1.197 1.222 49,823 -0.03(-2.68%)
Nov 19, 2008 1.430 1.470 1.255 1.255 14,841 -0.14(-10.21%)
Nov 18, 2008 1.445 1.470 1.384 1.398 9,005 -0.05(-3.47%)
Nov 17, 2008 1.531 1.531 1.414 1.448 23,820 +0.04(+3.14%)
Nov 14, 2008 1.531 1.531 1.365 1.404 23,745 -0.10(-6.45%)
Nov 13, 2008 1.411 1.515 1.304 1.501 55,249 +0.08(+5.42%)
Nov 12, 2008 1.589 1.589 1.424 1.424 49,297 -0.17(-10.92%)
Nov 11, 2008 1.555 1.660 1.467 1.598 67,504 +0.13(+8.98%)
Nov 10, 2008 1.499 1.499 1.408 1.466 40,985 +0.01(+0.84%)
Nov 07, 2008 1.470 1.568 1.454 1.454 94,075 -0.04(-2.66%)
Nov 06, 2008 1.528 1.528 1.473 1.494 13,297 -0.06(-3.94%)
Nov 05, 2008 1.592 1.620 1.525 1.555 38,904 -0.01(-0.39%)
Nov 04, 2008 1.522 1.610 1.517 1.561 27,577 +0.13(+9.21%)
Nov 03, 2008 1.430 1.436 1.430 1.430 26,963 +0.02(+1.30%)
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%)
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.