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

Herzfeld Caribbean (NQ: CUBA )

2.335 +0.020 (+0.86%)
Streaming Delayed Price Updated: 11:38 AM 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 (%)
Jul 31, 2008 2.208 2.245 2.161 2.245 85,355 -0.02(-0.77%)
Jul 30, 2008 2.295 2.321 2.199 2.263 32,800 +0.03(+1.30%)
Jul 29, 2008 2.234 2.286 2.205 2.234 34,706 +0.03(+1.18%)
Jul 28, 2008 2.248 2.318 2.196 2.208 76,593 -0.01(-0.65%)
Jul 25, 2008 2.315 2.321 2.222 2.222 114,092 -0.03(-1.16%)
Jul 24, 2008 2.341 2.379 2.248 2.248 168,994 -0.09(-3.97%)
Jul 23, 2008 2.408 2.408 2.278 2.341 140,916 -0.05(-1.97%)
Jul 22, 2008 2.190 2.434 2.185 2.388 225,613 +0.11(+4.87%)
Jul 21, 2008 2.150 2.309 2.118 2.277 144,407 +0.10(+4.39%)
Jul 18, 2008 2.211 2.211 2.144 2.182 131,161 -0.01(-0.66%)
Jul 17, 2008 2.135 2.214 2.103 2.196 143,666 +0.06(+2.99%)
Jul 16, 2008 2.115 2.225 2.103 2.132 357,215 +0.00(+0.00%)
Jul 15, 2008 2.205 2.216 2.132 2.132 86,072 -0.09(-4.17%)
Jul 14, 2008 2.147 2.292 2.147 2.225 20,850 +0.08(+3.51%)
Jul 11, 2008 2.196 2.196 2.150 2.150 8,272 -0.03(-1.20%)
Jul 10, 2008 2.158 2.199 2.118 2.176 256,569 +0.04(+2.04%)
Jul 09, 2008 2.100 2.173 2.100 2.132 23,094 +0.01(+0.55%)
Jul 08, 2008 2.109 2.257 2.103 2.121 157,481 -0.12(-5.43%)
Jul 07, 2008 2.188 2.248 2.103 2.243 124,694 -0.01(-0.26%)
Jul 04, 2008 2.231 2.248 2.074 2.248 124,601 +0.00(+0.00%)
Jul 03, 2008 2.231 2.248 2.074 2.248 124,601 +0.17(+8.39%)
Jul 02, 2008 2.153 2.153 2.069 2.074 96,619 -0.09(-4.16%)
Jul 01, 2008 2.208 2.208 2.103 2.164 96,354 -0.07(-2.99%)
Jun 30, 2008 2.315 2.393 2.193 2.231 61,072 -0.08(-3.52%)
Jun 27, 2008 2.263 2.399 2.254 2.312 57,056 +0.03(+1.40%)
Jun 26, 2008 2.263 2.373 2.263 2.280 57,149 +0.01(+0.26%)
Jun 25, 2008 2.277 2.335 2.263 2.275 96,902 -0.02(-0.89%)
Jun 24, 2008 2.396 2.396 2.283 2.295 17,065 -0.05(-2.09%)
Jun 23, 2008 2.338 2.350 2.309 2.344 44,075 -0.01(-0.38%)
Jun 20, 2008 2.367 2.431 2.344 2.353 66,897 +0.03(+1.25%)
Jun 19, 2008 2.324 2.431 2.324 2.324 46,157 -0.06(-2.67%)
Jun 18, 2008 2.347 2.463 2.323 2.388 35,451 +0.05(+2.23%)
Jun 17, 2008 2.364 2.364 2.335 2.335 8,400 -0.02(-0.74%)
Jun 16, 2008 2.353 2.353 2.353 2.353 689 +0.00(+0.00%)
Jun 13, 2008 2.353 2.631 2.321 2.353 38,198 +0.03(+1.37%)
Jun 12, 2008 2.321 2.373 2.321 2.321 12,894 +0.00(+0.00%)
Jun 11, 2008 2.393 2.393 2.318 2.321 28,881 -0.07(-2.91%)
Jun 10, 2008 2.347 2.495 2.263 2.391 131,833 -0.06(-2.49%)
Jun 09, 2008 2.472 2.527 2.451 2.451 52,906 -0.02(-0.82%)
Jun 06, 2008 2.472 2.520 2.472 2.472 27,340 -0.01(-0.47%)
Jun 05, 2008 2.568 2.568 2.472 2.483 7,755 -0.03(-1.15%)
Jun 04, 2008 2.475 2.561 2.472 2.512 11,412 -0.03(-1.03%)
Jun 03, 2008 2.570 2.570 2.483 2.539 20,957 +0.02(+0.75%)
Jun 02, 2008 2.472 2.520 2.466 2.520 76,217 -0.02(-0.63%)
May 30, 2008 2.582 2.582 2.501 2.536 31,645 -0.01(-0.46%)
May 29, 2008 2.559 2.582 2.498 2.547 28,371 -0.04(-1.53%)
May 28, 2008 2.611 2.611 2.583 2.587 16,851 +0.00(+0.07%)
May 27, 2008 2.602 2.602 2.565 2.585 19,371 +0.03(+1.02%)
May 26, 2008 2.594 2.594 2.559 2.559 13,994 +0.00(+0.00%)
May 23, 2008 2.594 2.594 2.559 2.559 13,994 -0.01(-0.34%)
May 22, 2008 2.566 2.591 2.553 2.568 23,973 +0.01(+0.34%)
May 21, 2008 2.565 2.602 2.550 2.559 99,101 +0.01(+0.34%)
May 20, 2008 2.495 2.568 2.495 2.550 24,941 +0.07(+2.93%)
May 19, 2008 2.565 2.594 2.472 2.478 49,673 -0.12(-4.47%)
May 16, 2008 2.582 2.594 2.559 2.594 5,490 +0.00(+0.15%)
May 15, 2008 2.602 2.663 2.590 2.590 29,794 -0.01(-0.26%)
May 14, 2008 2.657 2.657 2.579 2.597 79,133 -0.03(-1.10%)
May 13, 2008 2.536 2.626 2.536 2.626 61,658 +0.09(+3.43%)
May 12, 2008 2.591 2.597 2.530 2.539 28,478 -0.04(-1.57%)
May 09, 2008 2.495 2.628 2.451 2.579 90,108 +0.10(+3.85%)
May 08, 2008 2.492 2.524 2.475 2.483 31,673 -0.01(-0.58%)
May 07, 2008 2.582 2.582 2.498 2.498 72,281 -0.06(-2.49%)
May 06, 2008 2.579 2.579 2.547 2.562 15,000 -0.02(-0.81%)
May 05, 2008 2.562 2.620 2.559 2.583 73,708 +0.02(+0.59%)
May 02, 2008 2.483 2.608 2.481 2.568 60,089 +0.08(+3.39%)
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.