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

Herzfeld Caribbean (NQ: CUBA )

2.515 -0.005 (-0.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Aug 29, 2008 2.233 2.236 2.190 2.207 24,944 -0.02(-0.91%)
Aug 28, 2008 2.144 2.228 2.144 2.228 23,191 +0.10(+4.63%)
Aug 27, 2008 2.129 2.161 2.100 2.129 25,517 +0.01(+0.27%)
Aug 26, 2008 2.149 2.184 2.092 2.123 58,951 -0.03(-1.21%)
Aug 25, 2008 2.167 2.207 2.147 2.149 11,088 -0.02(-0.80%)
Aug 22, 2008 2.167 2.167 2.167 2.167 5,333 +0.01(+0.40%)
Aug 21, 2008 2.129 2.204 2.129 2.158 17,339 +0.01(+0.68%)
Aug 20, 2008 2.141 2.144 2.141 2.144 6,213 +0.01(+0.43%)
Aug 19, 2008 2.103 2.164 2.086 2.134 27,561 +0.01(+0.25%)
Aug 18, 2008 2.214 2.214 2.129 2.129 47,062 -0.06(-2.78%)
Aug 15, 2008 2.271 2.271 2.173 2.190 31,614 -0.06(-2.70%)
Aug 14, 2008 2.277 2.277 2.251 2.251 12,223 +0.01(+0.26%)
Aug 13, 2008 2.210 2.288 2.210 2.245 8,443 +0.04(+1.84%)
Aug 12, 2008 2.202 2.309 2.202 2.204 26,446 -0.05(-2.06%)
Aug 11, 2008 2.175 2.344 2.175 2.251 35,249 -0.02(-0.92%)
Aug 08, 2008 2.175 2.317 2.175 2.272 42,988 +0.02(+0.67%)
Aug 07, 2008 2.245 2.280 2.245 2.257 31,755 -0.03(-1.29%)
Aug 06, 2008 2.346 2.346 2.280 2.286 17,778 -0.04(-1.60%)
Aug 05, 2008 2.277 2.329 2.268 2.323 48,622 +0.03(+1.52%)
Aug 04, 2008 2.300 2.320 2.231 2.288 18,879 -0.06(-2.47%)
Aug 01, 2008 2.338 2.346 2.231 2.346 36,160 +0.10(+4.65%)
Jul 31, 2008 2.204 2.242 2.158 2.242 85,484 -0.02(-0.77%)
Jul 30, 2008 2.291 2.317 2.196 2.260 32,850 +0.03(+1.30%)
Jul 29, 2008 2.231 2.283 2.202 2.231 34,759 +0.03(+1.18%)
Jul 28, 2008 2.245 2.315 2.193 2.204 76,709 -0.01(-0.65%)
Jul 25, 2008 2.312 2.317 2.219 2.219 114,264 -0.03(-1.16%)
Jul 24, 2008 2.338 2.375 2.245 2.245 169,249 -0.09(-3.97%)
Jul 23, 2008 2.404 2.404 2.274 2.338 141,128 -0.05(-1.97%)
Jul 22, 2008 2.187 2.430 2.181 2.385 225,953 +0.11(+4.87%)
Jul 21, 2008 2.147 2.306 2.115 2.274 144,625 +0.10(+4.39%)
Jul 18, 2008 2.207 2.207 2.141 2.178 131,359 -0.01(-0.66%)
Jul 17, 2008 2.132 2.210 2.100 2.193 143,883 +0.06(+2.99%)
Jul 16, 2008 2.112 2.222 2.100 2.129 357,754 +0.00(+0.00%)
Jul 15, 2008 2.202 2.213 2.129 2.129 86,202 -0.09(-4.17%)
Jul 14, 2008 2.144 2.288 2.144 2.222 20,881 +0.08(+3.51%)
Jul 11, 2008 2.193 2.193 2.147 2.147 8,285 -0.03(-1.20%)
Jul 10, 2008 2.155 2.196 2.115 2.173 256,956 +0.04(+2.04%)
Jul 09, 2008 2.097 2.170 2.097 2.129 23,129 +0.01(+0.55%)
Jul 08, 2008 2.106 2.254 2.100 2.118 157,719 -0.12(-5.43%)
Jul 07, 2008 2.184 2.245 2.100 2.239 124,883 -0.01(-0.26%)
Jul 04, 2008 2.228 2.245 2.071 2.245 124,789 +0.00(+0.00%)
Jul 03, 2008 2.228 2.245 2.071 2.245 124,789 +0.17(+8.39%)
Jul 02, 2008 2.149 2.149 2.065 2.071 96,765 -0.09(-4.16%)
Jul 01, 2008 2.204 2.204 2.100 2.161 96,499 -0.07(-2.99%)
Jun 30, 2008 2.312 2.390 2.190 2.228 61,164 -0.08(-3.52%)
Jun 27, 2008 2.260 2.396 2.251 2.309 57,142 +0.03(+1.40%)
Jun 26, 2008 2.260 2.370 2.260 2.277 57,235 +0.01(+0.26%)
Jun 25, 2008 2.274 2.332 2.260 2.271 97,048 -0.02(-0.89%)
Jun 24, 2008 2.393 2.393 2.280 2.291 17,091 -0.05(-2.09%)
Jun 23, 2008 2.335 2.346 2.306 2.340 44,141 -0.01(-0.38%)
Jun 20, 2008 2.364 2.428 2.341 2.349 66,998 +0.03(+1.25%)
Jun 19, 2008 2.320 2.428 2.320 2.320 46,227 -0.06(-2.67%)
Jun 18, 2008 2.344 2.459 2.319 2.384 35,504 +0.05(+2.23%)
Jun 17, 2008 2.361 2.361 2.332 2.332 8,412 -0.02(-0.74%)
Jun 16, 2008 2.349 2.349 2.349 2.349 690 +0.00(+0.00%)
Jun 13, 2008 2.349 2.627 2.317 2.349 38,256 +0.03(+1.38%)
Jun 12, 2008 2.317 2.370 2.317 2.317 12,914 +0.00(+0.00%)
Jun 11, 2008 2.390 2.390 2.315 2.317 28,925 -0.07(-2.91%)
Jun 10, 2008 2.344 2.491 2.260 2.387 132,032 -0.06(-2.49%)
Jun 09, 2008 2.468 2.523 2.448 2.448 52,986 -0.02(-0.82%)
Jun 06, 2008 2.468 2.516 2.468 2.468 27,382 -0.01(-0.47%)
Jun 05, 2008 2.564 2.564 2.468 2.480 7,767 -0.03(-1.15%)
Jun 04, 2008 2.471 2.557 2.468 2.509 11,429 -0.03(-1.03%)
Jun 03, 2008 2.567 2.567 2.479 2.535 20,988 +0.02(+0.75%)
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.