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

Herzfeld Caribbean (NQ: CUBA )

2.469 +0.009 (+0.36%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 17, 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 (%)
May 30, 2008 2.654 2.654 2.571 2.606 30,785 -0.01(-0.46%)
May 29, 2008 2.630 2.654 2.568 2.618 27,599 -0.04(-1.53%)
May 28, 2008 2.684 2.684 2.656 2.659 16,393 +0.00(+0.07%)
May 27, 2008 2.675 2.675 2.636 2.657 18,844 +0.03(+1.02%)
May 26, 2008 2.666 2.666 2.630 2.630 13,613 +0.00(+0.00%)
May 23, 2008 2.666 2.666 2.630 2.630 13,613 -0.01(-0.34%)
May 22, 2008 2.638 2.663 2.624 2.639 23,321 +0.01(+0.34%)
May 21, 2008 2.636 2.675 2.621 2.630 96,406 +0.01(+0.34%)
May 20, 2008 2.565 2.639 2.565 2.621 24,263 +0.07(+2.93%)
May 19, 2008 2.636 2.666 2.541 2.547 48,322 -0.12(-4.47%)
May 16, 2008 2.654 2.666 2.630 2.666 5,341 +0.00(+0.15%)
May 15, 2008 2.675 2.738 2.662 2.662 28,984 -0.01(-0.26%)
May 14, 2008 2.732 2.732 2.651 2.669 76,981 -0.03(-1.10%)
May 13, 2008 2.607 2.699 2.607 2.699 59,981 +0.09(+3.43%)
May 12, 2008 2.663 2.669 2.601 2.609 27,703 -0.04(-1.57%)
May 09, 2008 2.565 2.702 2.520 2.651 87,658 +0.10(+3.85%)
May 08, 2008 2.562 2.595 2.544 2.553 30,812 -0.01(-0.58%)
May 07, 2008 2.654 2.654 2.568 2.568 70,315 -0.07(-2.49%)
May 06, 2008 2.651 2.651 2.618 2.633 14,592 -0.02(-0.81%)
May 05, 2008 2.633 2.693 2.630 2.655 71,703 +0.02(+0.59%)
May 02, 2008 2.553 2.681 2.550 2.639 58,455 +0.09(+3.39%)
May 01, 2008 2.607 2.609 2.541 2.553 21,601 -0.07(-2.51%)
Apr 30, 2008 2.633 2.633 2.604 2.618 21,745 +0.02(+0.80%)
Apr 29, 2008 2.547 2.609 2.532 2.598 26,191 +0.07(+2.83%)
Apr 28, 2008 2.547 2.550 2.520 2.526 37,592 -0.05(-1.85%)
Apr 25, 2008 2.532 2.574 2.532 2.574 13,063 +0.02(+0.94%)
Apr 24, 2008 2.568 2.568 2.505 2.550 36,395 +0.01(+0.59%)
Apr 23, 2008 2.612 2.612 2.532 2.535 80,261 -0.07(-2.86%)
Apr 22, 2008 2.621 2.625 2.604 2.609 34,369 -0.02(-0.91%)
Apr 21, 2008 2.532 2.645 2.532 2.633 55,343 -0.04(-1.34%)
Apr 18, 2008 2.669 2.669 2.624 2.669 53,858 +0.05(+1.82%)
Apr 17, 2008 2.577 2.624 2.569 2.621 26,258 +0.04(+1.62%)
Apr 16, 2008 2.597 2.638 2.541 2.580 59,220 +0.02(+0.82%)
Apr 15, 2008 2.669 2.687 2.535 2.559 87,688 -0.06(-2.17%)
Apr 14, 2008 2.565 2.684 2.505 2.615 168,566 +0.10(+4.16%)
Apr 11, 2008 2.496 2.538 2.475 2.511 19,129 +0.04(+1.45%)
Apr 10, 2008 2.544 2.574 2.475 2.475 27,961 -0.10(-3.82%)
Apr 09, 2008 2.618 2.630 2.544 2.574 78,604 +0.01(+0.35%)
Apr 08, 2008 2.565 2.568 2.544 2.565 65,795 -0.00(-0.12%)
Apr 07, 2008 2.624 2.633 2.568 2.568 81,817 +0.00(+0.12%)
Apr 04, 2008 2.529 2.580 2.477 2.565 230,861 +0.11(+4.37%)
Apr 03, 2008 2.472 2.475 2.431 2.457 95,353 +0.03(+1.10%)
Apr 02, 2008 2.374 2.431 2.338 2.431 128,365 +0.06(+2.52%)
Apr 01, 2008 2.371 2.371 2.326 2.371 87,064 +0.11(+5.05%)
Mar 31, 2008 2.231 2.386 2.210 2.257 85,793 +0.02(+0.91%)
Mar 28, 2008 2.264 2.296 2.207 2.237 156,401 -0.03(-1.19%)
Mar 27, 2008 2.281 2.320 2.252 2.264 50,582 -0.03(-1.17%)
Mar 26, 2008 2.222 2.326 2.207 2.290 83,148 +0.05(+2.40%)
Mar 25, 2008 2.249 2.293 2.222 2.237 79,922 -0.02(-0.92%)
Mar 24, 2008 2.207 2.275 2.207 2.258 88,503 +0.07(+3.01%)
Mar 21, 2008 2.207 2.210 2.153 2.192 77,796 +0.00(+0.00%)
Mar 20, 2008 2.207 2.210 2.153 2.192 77,796 -0.02(-0.96%)
Mar 19, 2008 2.284 2.284 2.162 2.213 81,196 -0.00(-0.18%)
Mar 18, 2008 2.261 2.261 2.153 2.217 107,220 +0.04(+1.83%)
Mar 17, 2008 2.207 2.222 2.117 2.177 90,494 -0.07(-2.95%)
Mar 14, 2008 2.341 2.341 2.218 2.243 68,930 -0.07(-2.94%)
Mar 13, 2008 2.195 2.326 2.129 2.311 102,559 +0.04(+1.97%)
Mar 12, 2008 2.243 2.284 2.231 2.267 46,974 -0.01(-0.35%)
Mar 11, 2008 2.126 2.278 2.126 2.275 64,793 +0.14(+6.52%)
Mar 10, 2008 2.261 2.264 2.132 2.135 188,967 -0.10(-4.53%)
Mar 07, 2008 2.237 2.311 2.237 2.237 67,710 -0.00(-0.00%)
Mar 06, 2008 2.350 2.350 2.237 2.237 181,694 -0.12(-5.18%)
Mar 05, 2008 2.386 2.392 2.359 2.359 93,771 -0.08(-3.42%)
Mar 04, 2008 2.460 2.501 2.356 2.442 118,426 -0.04(-1.80%)
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.