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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
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 (%)
Apr 30, 2008 2.703 2.703 2.673 2.688 21,181 +0.02(+0.80%)
Apr 29, 2008 2.615 2.679 2.599 2.667 25,512 +0.07(+2.83%)
Apr 28, 2008 2.615 2.618 2.587 2.593 36,618 -0.05(-1.85%)
Apr 25, 2008 2.599 2.642 2.599 2.642 12,725 +0.02(+0.94%)
Apr 24, 2008 2.636 2.636 2.572 2.618 35,452 +0.02(+0.59%)
Apr 23, 2008 2.682 2.682 2.599 2.602 78,181 -0.08(-2.86%)
Apr 22, 2008 2.691 2.695 2.673 2.679 33,479 -0.02(-0.91%)
Apr 21, 2008 2.599 2.716 2.599 2.703 53,909 -0.04(-1.34%)
Apr 18, 2008 2.740 2.740 2.694 2.740 52,462 +0.05(+1.82%)
Apr 17, 2008 2.645 2.694 2.637 2.691 25,578 +0.04(+1.62%)
Apr 16, 2008 2.666 2.708 2.608 2.648 57,685 +0.02(+0.82%)
Apr 15, 2008 2.740 2.758 2.602 2.627 85,416 -0.06(-2.17%)
Apr 14, 2008 2.633 2.755 2.572 2.685 164,199 +0.11(+4.16%)
Apr 11, 2008 2.563 2.605 2.541 2.578 18,634 +0.04(+1.45%)
Apr 10, 2008 2.612 2.642 2.541 2.541 27,237 -0.10(-3.82%)
Apr 09, 2008 2.688 2.700 2.612 2.642 76,568 +0.01(+0.35%)
Apr 08, 2008 2.633 2.636 2.612 2.633 64,090 -0.00(-0.12%)
Apr 07, 2008 2.694 2.703 2.636 2.636 79,697 +0.00(+0.12%)
Apr 04, 2008 2.596 2.648 2.542 2.633 224,880 +0.11(+4.37%)
Apr 03, 2008 2.538 2.541 2.495 2.523 92,883 +0.03(+1.10%)
Apr 02, 2008 2.437 2.495 2.400 2.495 125,039 +0.06(+2.52%)
Apr 01, 2008 2.434 2.434 2.388 2.434 84,808 +0.12(+5.05%)
Mar 31, 2008 2.290 2.449 2.269 2.317 83,571 +0.02(+0.91%)
Mar 28, 2008 2.324 2.357 2.266 2.296 152,349 -0.03(-1.19%)
Mar 27, 2008 2.342 2.382 2.312 2.324 49,271 -0.03(-1.17%)
Mar 26, 2008 2.281 2.388 2.266 2.351 80,993 +0.06(+2.40%)
Mar 25, 2008 2.308 2.354 2.281 2.296 77,851 -0.02(-0.92%)
Mar 24, 2008 2.266 2.336 2.266 2.318 86,210 +0.07(+3.01%)
Mar 21, 2008 2.266 2.269 2.210 2.250 75,780 +0.00(+0.00%)
Mar 20, 2008 2.266 2.269 2.210 2.250 75,780 -0.02(-0.96%)
Mar 19, 2008 2.345 2.345 2.220 2.272 79,092 -0.00(-0.18%)
Mar 18, 2008 2.321 2.321 2.210 2.276 104,442 +0.04(+1.83%)
Mar 17, 2008 2.266 2.281 2.174 2.235 88,150 -0.07(-2.95%)
Mar 14, 2008 2.403 2.403 2.277 2.303 67,144 -0.07(-2.94%)
Mar 13, 2008 2.253 2.388 2.186 2.373 99,902 +0.05(+1.97%)
Mar 12, 2008 2.302 2.345 2.290 2.327 45,757 -0.01(-0.35%)
Mar 11, 2008 2.183 2.339 2.183 2.335 63,114 +0.14(+6.52%)
Mar 10, 2008 2.321 2.324 2.189 2.192 184,071 -0.10(-4.53%)
Mar 07, 2008 2.296 2.373 2.296 2.296 65,955 -0.00(-0.00%)
Mar 06, 2008 2.413 2.413 2.296 2.296 176,986 -0.13(-5.18%)
Mar 05, 2008 2.449 2.455 2.422 2.422 91,341 -0.09(-3.42%)
Mar 04, 2008 2.526 2.567 2.419 2.507 115,358 -0.05(-1.80%)
Mar 03, 2008 2.587 2.602 2.495 2.553 239,499 -0.10(-3.70%)
Feb 29, 2008 2.706 2.706 2.651 2.651 90,244 -0.06(-2.15%)
Feb 28, 2008 2.694 2.725 2.664 2.709 88,486 -0.01(-0.34%)
Feb 27, 2008 2.694 2.746 2.642 2.719 204,266 +0.08(+2.87%)
Feb 26, 2008 2.593 2.648 2.593 2.643 164,721 +0.03(+1.08%)
Feb 25, 2008 2.725 2.725 2.578 2.615 514,543 -0.13(-4.87%)
Feb 22, 2008 2.783 2.786 2.651 2.748 544,655 -0.00(-0.14%)
Feb 21, 2008 2.786 2.786 2.667 2.752 500,622 -0.02(-0.55%)
Feb 20, 2008 2.700 2.780 2.627 2.768 1,122,107 +0.10(+3.91%)
Feb 19, 2008 2.801 2.909 2.587 2.664 4,722,498 +0.39(+16.94%)
Feb 18, 2008 2.235 2.281 2.220 2.278 16,791 +0.00(+0.00%)
Feb 15, 2008 2.235 2.281 2.220 2.278 16,791 +0.03(+1.36%)
Feb 14, 2008 2.327 2.327 2.235 2.247 15,459 -0.05(-2.13%)
Feb 13, 2008 2.348 2.357 2.296 2.296 13,398 -0.02(-0.66%)
Feb 12, 2008 2.321 2.324 2.312 2.312 31,937 -0.00(-0.13%)
Feb 11, 2008 2.250 2.321 2.250 2.315 28,230 +0.05(+2.02%)
Feb 08, 2008 2.321 2.321 2.269 2.269 22,044 -0.02(-0.80%)
Feb 07, 2008 2.250 2.290 2.250 2.287 24,333 +0.03(+1.49%)
Feb 06, 2008 2.269 2.296 2.253 2.253 25,245 -0.02(-0.81%)
Feb 05, 2008 2.299 2.312 2.272 2.272 16,253 -0.06(-2.50%)
Feb 04, 2008 2.324 2.357 2.298 2.330 26,414 +0.04(+1.74%)
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.