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

Herzfeld Caribbean (NQ: CUBA )

2.330 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 2.204 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%)
Jun 02, 2008 2.468 2.516 2.462 2.516 76,332 -0.02(-0.63%)
May 30, 2008 2.578 2.578 2.497 2.532 31,693 -0.01(-0.46%)
May 29, 2008 2.555 2.578 2.494 2.543 28,414 -0.04(-1.53%)
May 28, 2008 2.607 2.607 2.580 2.583 16,877 +0.00(+0.07%)
May 27, 2008 2.598 2.598 2.561 2.581 19,400 +0.03(+1.02%)
May 26, 2008 2.590 2.590 2.555 2.555 14,015 +0.00(+0.00%)
May 23, 2008 2.590 2.590 2.555 2.555 14,015 -0.01(-0.34%)
May 22, 2008 2.562 2.587 2.549 2.564 24,009 +0.01(+0.34%)
May 21, 2008 2.561 2.598 2.546 2.555 99,251 +0.01(+0.34%)
May 20, 2008 2.491 2.564 2.491 2.546 24,979 +0.07(+2.93%)
May 19, 2008 2.561 2.590 2.468 2.474 49,748 -0.12(-4.47%)
May 16, 2008 2.578 2.590 2.555 2.590 5,499 +0.00(+0.15%)
May 15, 2008 2.598 2.659 2.586 2.586 29,839 -0.01(-0.26%)
May 14, 2008 2.653 2.653 2.575 2.593 79,253 -0.03(-1.11%)
May 13, 2008 2.532 2.622 2.532 2.622 61,751 +0.09(+3.43%)
May 12, 2008 2.587 2.593 2.526 2.535 28,521 -0.04(-1.57%)
May 09, 2008 2.491 2.624 2.448 2.575 90,244 +0.10(+3.85%)
May 08, 2008 2.488 2.520 2.471 2.480 31,721 -0.01(-0.58%)
May 07, 2008 2.578 2.578 2.494 2.494 72,390 -0.06(-2.49%)
May 06, 2008 2.575 2.575 2.543 2.558 15,023 -0.02(-0.81%)
May 05, 2008 2.558 2.616 2.555 2.579 73,819 +0.02(+0.59%)
May 02, 2008 2.480 2.604 2.477 2.564 60,180 +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.