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

Herzfeld Caribbean (NQ: CUBA )

2.339 +0.024 (+1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Feb 29, 2008 2.561 2.561 2.509 2.509 95,377 -0.06(-2.15%)
Feb 28, 2008 2.549 2.578 2.520 2.564 93,520 -0.01(-0.34%)
Feb 27, 2008 2.549 2.598 2.500 2.572 215,887 +0.07(+2.87%)
Feb 26, 2008 2.454 2.506 2.454 2.501 174,092 +0.03(+1.08%)
Feb 25, 2008 2.578 2.578 2.439 2.474 543,815 -0.13(-4.87%)
Feb 22, 2008 2.633 2.636 2.509 2.600 575,640 -0.00(-0.14%)
Feb 21, 2008 2.636 2.636 2.523 2.604 529,102 -0.01(-0.55%)
Feb 20, 2008 2.555 2.630 2.485 2.619 1,185,943 +0.10(+3.91%)
Feb 19, 2008 2.651 2.752 2.448 2.520 4,991,158 +0.37(+16.94%)
Feb 18, 2008 2.115 2.158 2.100 2.155 17,747 +0.00(+0.00%)
Feb 15, 2008 2.115 2.158 2.100 2.155 17,747 +0.03(+1.36%)
Feb 14, 2008 2.202 2.202 2.115 2.126 16,338 -0.05(-2.13%)
Feb 13, 2008 2.222 2.231 2.173 2.173 14,160 -0.01(-0.66%)
Feb 12, 2008 2.196 2.199 2.187 2.187 33,754 -0.00(-0.13%)
Feb 11, 2008 2.129 2.196 2.129 2.190 29,836 +0.04(+2.02%)
Feb 08, 2008 2.196 2.196 2.147 2.147 23,298 -0.02(-0.80%)
Feb 07, 2008 2.129 2.167 2.129 2.164 25,718 +0.03(+1.49%)
Feb 06, 2008 2.147 2.173 2.132 2.132 26,681 -0.02(-0.81%)
Feb 05, 2008 2.175 2.187 2.149 2.149 17,177 -0.06(-2.50%)
Feb 04, 2008 2.199 2.231 2.174 2.204 27,917 +0.04(+1.74%)
Feb 01, 2008 2.202 2.202 2.155 2.167 33,416 +0.02(+1.08%)
Jan 31, 2008 2.138 2.144 2.129 2.144 28,897 +0.01(+0.41%)
Jan 30, 2008 2.141 2.141 2.086 2.135 54,014 +0.03(+1.38%)
Jan 29, 2008 2.106 2.129 2.100 2.106 60,649 +0.01(+0.28%)
Jan 28, 2008 2.071 2.141 2.071 2.100 46,313 +0.03(+1.40%)
Jan 25, 2008 2.074 2.115 2.031 2.071 52,420 +0.01(+0.56%)
Jan 24, 2008 2.060 2.086 2.051 2.060 46,517 +0.03(+1.43%)
Jan 23, 2008 2.028 2.057 1.984 2.031 98,074 -0.03(-1.68%)
Jan 22, 2008 2.129 2.175 2.025 2.065 47,663 -0.09(-4.14%)
Jan 21, 2008 2.228 2.231 2.144 2.155 40,044 +0.00(+0.00%)
Jan 18, 2008 2.228 2.231 2.144 2.155 40,044 +0.01(+0.38%)
Jan 17, 2008 2.216 2.254 2.144 2.147 154,212 -0.06(-2.50%)
Jan 16, 2008 2.202 2.303 2.173 2.202 93,945 -0.02(-0.78%)
Jan 15, 2008 2.317 2.323 2.219 2.219 80,551 -0.10(-4.25%)
Jan 14, 2008 2.338 2.341 2.317 2.317 83,823 -0.03(-1.23%)
Jan 11, 2008 2.332 2.361 2.320 2.346 38,805 +0.01(+0.50%)
Jan 10, 2008 2.364 2.376 2.335 2.335 33,126 -0.01(-0.49%)
Jan 09, 2008 2.407 2.422 2.332 2.346 51,474 +0.00(+0.12%)
Jan 08, 2008 2.375 2.428 2.344 2.344 55,350 -0.04(-1.70%)
Jan 07, 2008 2.404 2.404 2.355 2.384 52,154 +0.05(+2.11%)
Jan 04, 2008 2.375 2.433 2.335 2.335 29,363 -0.06(-2.42%)
Jan 03, 2008 2.393 2.404 2.390 2.393 34,520 +0.02(+0.73%)
Jan 02, 2008 2.390 2.404 2.332 2.375 54,698 +0.05(+2.07%)
Jan 01, 2008 2.326 2.375 2.317 2.327 0 +0.00(+0.00%)
Dec 31, 2007 2.326 2.375 2.317 2.327 40,638 +0.01(+0.43%)
Dec 28, 2007 2.349 2.390 2.317 2.317 83,288 -0.03(-1.36%)
Dec 27, 2007 2.370 2.372 2.317 2.349 43,237 +0.00(+0.12%)
Dec 26, 2007 2.349 2.392 2.317 2.346 95,077 -0.04(-1.82%)
Dec 24, 2007 2.442 2.442 2.344 2.390 74,703 +0.01(+0.49%)
Dec 21, 2007 2.361 2.442 2.361 2.378 55,330 +0.03(+1.23%)
Dec 20, 2007 2.375 2.404 2.317 2.349 57,218 -0.03(-1.22%)
Dec 19, 2007 2.459 2.459 2.375 2.378 117,102 -0.01(-0.48%)
Dec 18, 2007 2.433 2.497 2.364 2.390 266,039 +0.06(+2.74%)
Dec 17, 2007 2.370 2.384 2.274 2.326 85,556 -0.01(-0.62%)
Dec 14, 2007 2.361 2.445 2.323 2.341 45,194 +0.01(+0.37%)
Dec 13, 2007 2.323 2.416 2.317 2.332 136,658 -0.04(-1.83%)
Dec 12, 2007 2.491 2.491 2.346 2.375 141,422 -0.08(-3.42%)
Dec 11, 2007 2.520 2.520 2.410 2.459 127,050 +0.01(+0.47%)
Dec 10, 2007 2.480 2.517 2.448 2.448 305,268 -0.36(-12.89%)
Dec 07, 2007 2.848 2.848 2.781 2.810 394,709 -0.01(-0.21%)
Dec 06, 2007 2.766 2.824 2.766 2.816 116,076 +0.02(+0.73%)
Dec 05, 2007 2.831 2.836 2.781 2.795 64,982 -0.02(-0.72%)
Dec 04, 2007 2.845 2.845 2.788 2.816 115,389 +0.02(+0.73%)
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.