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

Herzfeld Caribbean (NQ: CUBA )

2.455 +0.005 (+0.19%)
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 (%)
Mar 31, 2008 2.294 2.453 2.272 2.321 83,445 +0.02(+0.91%)
Mar 28, 2008 2.327 2.361 2.269 2.300 152,119 -0.03(-1.19%)
Mar 27, 2008 2.346 2.386 2.315 2.327 49,197 -0.03(-1.17%)
Mar 26, 2008 2.284 2.392 2.269 2.355 80,871 +0.06(+2.40%)
Mar 25, 2008 2.312 2.358 2.284 2.300 77,734 -0.02(-0.92%)
Mar 24, 2008 2.269 2.340 2.269 2.321 86,080 +0.07(+3.01%)
Mar 21, 2008 2.269 2.272 2.214 2.253 75,666 +0.00(+0.00%)
Mar 20, 2008 2.269 2.272 2.214 2.253 75,666 -0.02(-0.96%)
Mar 19, 2008 2.349 2.349 2.223 2.275 78,973 -0.00(-0.18%)
Mar 18, 2008 2.324 2.324 2.214 2.279 104,285 +0.04(+1.83%)
Mar 17, 2008 2.269 2.285 2.177 2.238 88,017 -0.07(-2.95%)
Mar 14, 2008 2.407 2.407 2.280 2.306 67,043 -0.07(-2.94%)
Mar 13, 2008 2.257 2.392 2.189 2.376 99,752 +0.05(+1.97%)
Mar 12, 2008 2.306 2.349 2.294 2.330 45,688 -0.01(-0.35%)
Mar 11, 2008 2.186 2.343 2.186 2.339 63,019 +0.14(+6.52%)
Mar 10, 2008 2.324 2.327 2.192 2.195 183,794 -0.10(-4.53%)
Mar 07, 2008 2.300 2.376 2.300 2.300 65,856 -0.00(-0.00%)
Mar 06, 2008 2.416 2.416 2.300 2.300 176,720 -0.13(-5.18%)
Mar 05, 2008 2.453 2.459 2.425 2.425 91,203 -0.09(-3.42%)
Mar 04, 2008 2.530 2.571 2.422 2.511 115,184 -0.05(-1.80%)
Mar 03, 2008 2.591 2.606 2.499 2.557 239,139 -0.10(-3.70%)
Feb 29, 2008 2.711 2.711 2.655 2.655 90,108 -0.06(-2.15%)
Feb 28, 2008 2.698 2.729 2.668 2.714 88,353 -0.01(-0.34%)
Feb 27, 2008 2.698 2.750 2.646 2.723 203,959 +0.08(+2.87%)
Feb 26, 2008 2.597 2.652 2.597 2.647 164,473 +0.03(+1.08%)
Feb 25, 2008 2.729 2.729 2.582 2.619 513,768 -0.13(-4.87%)
Feb 22, 2008 2.787 2.790 2.655 2.753 543,835 -0.00(-0.14%)
Feb 21, 2008 2.790 2.790 2.671 2.757 499,868 -0.02(-0.55%)
Feb 20, 2008 2.704 2.784 2.631 2.772 1,120,417 +0.10(+3.91%)
Feb 19, 2008 2.806 2.913 2.591 2.668 4,715,387 +0.39(+16.94%)
Feb 18, 2008 2.238 2.284 2.223 2.281 16,766 +0.00(+0.00%)
Feb 15, 2008 2.238 2.284 2.223 2.281 16,766 +0.03(+1.36%)
Feb 14, 2008 2.330 2.330 2.238 2.251 15,436 -0.05(-2.13%)
Feb 13, 2008 2.352 2.361 2.300 2.300 13,378 -0.02(-0.66%)
Feb 12, 2008 2.324 2.327 2.315 2.315 31,889 -0.00(-0.13%)
Feb 11, 2008 2.254 2.324 2.254 2.318 28,187 +0.05(+2.02%)
Feb 08, 2008 2.324 2.324 2.272 2.272 22,010 -0.02(-0.80%)
Feb 07, 2008 2.254 2.294 2.254 2.290 24,297 +0.03(+1.49%)
Feb 06, 2008 2.272 2.300 2.257 2.257 25,207 -0.02(-0.81%)
Feb 05, 2008 2.303 2.315 2.275 2.275 16,228 -0.06(-2.50%)
Feb 04, 2008 2.327 2.361 2.301 2.333 26,374 +0.04(+1.74%)
Feb 01, 2008 2.330 2.330 2.281 2.294 31,569 +0.02(+1.08%)
Jan 31, 2008 2.263 2.269 2.254 2.269 27,300 +0.01(+0.41%)
Jan 30, 2008 2.266 2.266 2.208 2.260 51,030 +0.03(+1.38%)
Jan 29, 2008 2.229 2.254 2.223 2.229 57,298 +0.01(+0.28%)
Jan 28, 2008 2.192 2.266 2.192 2.223 43,754 +0.03(+1.40%)
Jan 25, 2008 2.195 2.238 2.149 2.192 49,523 +0.01(+0.56%)
Jan 24, 2008 2.180 2.208 2.171 2.180 43,946 +0.03(+1.43%)
Jan 23, 2008 2.146 2.177 2.100 2.149 92,655 -0.04(-1.68%)
Jan 22, 2008 2.254 2.303 2.143 2.186 45,029 -0.09(-4.14%)
Jan 21, 2008 2.358 2.361 2.269 2.281 37,831 +0.00(+0.00%)
Jan 18, 2008 2.358 2.361 2.269 2.281 37,831 +0.01(+0.38%)
Jan 17, 2008 2.346 2.386 2.269 2.272 145,691 -0.06(-2.50%)
Jan 16, 2008 2.330 2.438 2.300 2.330 88,754 -0.02(-0.78%)
Jan 15, 2008 2.453 2.459 2.349 2.349 76,100 -0.10(-4.25%)
Jan 14, 2008 2.474 2.477 2.453 2.453 79,192 -0.03(-1.23%)
Jan 11, 2008 2.468 2.499 2.456 2.484 36,660 +0.01(+0.50%)
Jan 10, 2008 2.502 2.515 2.471 2.471 31,296 -0.01(-0.49%)
Jan 09, 2008 2.548 2.563 2.468 2.484 48,630 +0.00(+0.12%)
Jan 08, 2008 2.514 2.569 2.481 2.481 52,292 -0.04(-1.70%)
Jan 07, 2008 2.545 2.545 2.493 2.523 49,272 +0.05(+2.11%)
Jan 04, 2008 2.514 2.576 2.471 2.471 27,741 -0.06(-2.42%)
Jan 03, 2008 2.533 2.545 2.530 2.533 32,613 +0.02(+0.73%)
Jan 02, 2008 2.530 2.545 2.468 2.514 51,676 +0.05(+2.07%)
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.