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

Herzfeld Caribbean (NQ: CUBA )

2.290 -0.020 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2008 1.378 1.384 1.218 1.337 46,160 -0.02(-1.29%)
Oct 30, 2008 1.288 1.465 1.288 1.355 33,545 +0.07(+5.19%)
Oct 29, 2008 1.288 1.288 1.248 1.288 13,494 +0.06(+5.19%)
Oct 28, 2008 1.204 1.230 1.163 1.225 24,355 +0.03(+2.45%)
Oct 27, 2008 1.073 1.198 1.030 1.195 88,164 +0.08(+7.48%)
Oct 24, 2008 1.131 1.393 1.015 1.112 94,065 -0.09(-7.63%)
Oct 23, 2008 1.224 1.250 1.195 1.204 7,086 -0.08(-6.32%)
Oct 22, 2008 1.306 1.306 1.248 1.285 29,619 -0.05(-3.49%)
Oct 21, 2008 1.369 1.369 1.332 1.332 7,303 -0.06(-3.97%)
Oct 20, 2008 1.390 1.500 1.306 1.387 195,594 +0.14(+11.66%)
Oct 17, 2008 1.277 1.277 1.160 1.242 23,273 -0.01(-0.44%)
Oct 16, 2008 1.291 1.291 1.105 1.248 28,864 +0.08(+6.58%)
Oct 15, 2008 1.265 1.265 1.160 1.170 24,231 -0.07(-5.74%)
Oct 14, 2008 1.288 1.288 1.204 1.242 80,423 +0.01(+0.47%)
Oct 13, 2008 1.143 1.280 1.142 1.236 103,155 +0.18(+16.90%)
Oct 10, 2008 1.001 1.210 1.001 1.057 86,592 +0.04(+4.04%)
Oct 09, 2008 1.172 1.253 1.015 1.016 96,023 -0.10(-8.96%)
Oct 08, 2008 1.160 1.239 0.9951 1.116 143,484 -0.08(-6.85%)
Oct 07, 2008 1.451 1.451 1.198 1.198 88,440 -0.09(-7.19%)
Oct 06, 2008 1.543 1.543 1.210 1.291 517,048 -0.31(-19.53%)
Oct 03, 2008 1.717 1.735 1.601 1.604 40,052 -0.11(-6.27%)
Oct 02, 2008 1.755 1.755 1.712 1.712 29,988 -0.06(-3.12%)
Oct 01, 2008 1.680 1.767 1.668 1.767 46,240 +0.08(+5.00%)
Sep 30, 2008 1.599 1.683 1.587 1.683 47,601 +0.07(+4.50%)
Sep 29, 2008 1.741 1.741 1.581 1.610 66,993 -0.16(-8.87%)
Sep 26, 2008 1.741 1.767 1.697 1.767 20,236 -0.00(-0.16%)
Sep 25, 2008 1.746 1.783 1.746 1.770 11,719 +0.01(+0.66%)
Sep 24, 2008 1.729 1.784 1.712 1.758 37,136 +0.02(+1.00%)
Sep 23, 2008 1.784 1.784 1.729 1.741 50,759 -0.02(-0.99%)
Sep 22, 2008 1.755 1.802 1.741 1.758 41,355 +0.03(+1.78%)
Sep 19, 2008 1.715 1.886 1.715 1.727 90,980 +0.04(+2.30%)
Sep 18, 2008 1.749 1.770 1.659 1.688 51,700 -0.03(-1.99%)
Sep 17, 2008 1.764 1.764 1.688 1.723 79,375 -0.07(-3.84%)
Sep 16, 2008 1.717 1.791 1.688 1.791 43,058 +0.05(+2.92%)
Sep 15, 2008 1.810 1.810 1.654 1.741 185,518 -0.12(-6.25%)
Sep 12, 2008 1.886 1.889 1.764 1.857 161,473 -0.05(-2.44%)
Sep 11, 2008 2.040 2.040 1.813 1.903 186,363 -0.14(-6.69%)
Sep 10, 2008 2.089 2.089 2.031 2.040 83,935 -0.02(-0.99%)
Sep 09, 2008 2.138 2.138 2.060 2.060 11,374 -0.03(-1.53%)
Sep 08, 2008 2.199 2.199 2.074 2.092 28,516 -0.06(-2.96%)
Sep 05, 2008 2.150 2.234 2.147 2.156 14,590 -0.02(-0.80%)
Sep 04, 2008 2.237 2.237 2.147 2.173 33,689 -0.05(-2.35%)
Sep 03, 2008 2.225 2.225 2.225 2.225 344 +0.00(+0.09%)
Sep 02, 2008 2.193 2.223 2.193 2.223 6,311 +0.01(+0.56%)
Aug 29, 2008 2.237 2.240 2.193 2.211 24,907 -0.02(-0.91%)
Aug 28, 2008 2.147 2.231 2.147 2.231 23,156 +0.10(+4.63%)
Aug 27, 2008 2.132 2.164 2.103 2.132 25,479 +0.01(+0.27%)
Aug 26, 2008 2.153 2.187 2.095 2.127 58,862 -0.03(-1.21%)
Aug 25, 2008 2.170 2.211 2.150 2.153 11,071 -0.02(-0.80%)
Aug 22, 2008 2.170 2.170 2.170 2.170 5,325 +0.01(+0.40%)
Aug 21, 2008 2.132 2.208 2.132 2.161 17,313 +0.01(+0.68%)
Aug 20, 2008 2.144 2.147 2.144 2.147 6,204 +0.01(+0.43%)
Aug 19, 2008 2.106 2.167 2.089 2.138 27,520 +0.01(+0.24%)
Aug 18, 2008 2.217 2.217 2.132 2.132 46,991 -0.06(-2.78%)
Aug 15, 2008 2.275 2.275 2.176 2.193 31,566 -0.06(-2.70%)
Aug 14, 2008 2.280 2.280 2.254 2.254 12,205 +0.01(+0.26%)
Aug 13, 2008 2.214 2.291 2.214 2.248 8,431 +0.04(+1.84%)
Aug 12, 2008 2.205 2.312 2.205 2.208 26,406 -0.05(-2.06%)
Aug 11, 2008 2.179 2.347 2.179 2.254 35,196 -0.02(-0.92%)
Aug 08, 2008 2.179 2.321 2.179 2.275 42,924 +0.02(+0.67%)
Aug 07, 2008 2.248 2.283 2.248 2.260 31,708 -0.03(-1.29%)
Aug 06, 2008 2.350 2.350 2.283 2.290 17,751 -0.04(-1.60%)
Aug 05, 2008 2.280 2.333 2.272 2.327 48,549 +0.03(+1.52%)
Aug 04, 2008 2.304 2.324 2.234 2.292 18,851 -0.06(-2.47%)
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.