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

Herzfeld Caribbean (NQ: CUBA )

2.310 -0.020 (-0.86%)
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 4, 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 1.376 1.382 1.217 1.335 46,230 -0.02(-1.29%)
Oct 30, 2008 1.286 1.463 1.286 1.353 33,595 +0.07(+5.18%)
Oct 29, 2008 1.286 1.286 1.246 1.286 13,514 +0.06(+5.19%)
Oct 28, 2008 1.202 1.228 1.162 1.223 24,392 +0.03(+2.45%)
Oct 27, 2008 1.072 1.196 1.028 1.193 88,297 +0.08(+7.48%)
Oct 24, 2008 1.130 1.390 1.014 1.110 94,207 -0.09(-7.63%)
Oct 23, 2008 1.222 1.249 1.193 1.202 7,097 -0.08(-6.32%)
Oct 22, 2008 1.304 1.304 1.246 1.283 29,663 -0.05(-3.49%)
Oct 21, 2008 1.367 1.367 1.330 1.330 7,314 -0.06(-3.97%)
Oct 20, 2008 1.388 1.498 1.304 1.385 195,889 +0.14(+11.66%)
Oct 17, 2008 1.275 1.275 1.159 1.240 23,308 -0.01(-0.44%)
Oct 16, 2008 1.289 1.289 1.104 1.246 28,907 +0.08(+6.58%)
Oct 15, 2008 1.263 1.264 1.159 1.169 24,268 -0.07(-5.74%)
Oct 14, 2008 1.286 1.286 1.202 1.240 80,544 +0.01(+0.47%)
Oct 13, 2008 1.141 1.278 1.140 1.234 103,310 +0.18(+16.90%)
Oct 10, 2008 0.9994 1.208 0.9994 1.056 86,723 +0.04(+4.04%)
Oct 09, 2008 1.170 1.251 1.014 1.015 96,168 -0.10(-8.96%)
Oct 08, 2008 1.159 1.237 0.9936 1.114 143,700 -0.08(-6.85%)
Oct 07, 2008 1.448 1.448 1.196 1.196 88,573 -0.09(-7.19%)
Oct 06, 2008 1.541 1.541 1.208 1.289 517,828 -0.31(-19.53%)
Oct 03, 2008 1.715 1.733 1.599 1.602 40,113 -0.11(-6.27%)
Oct 02, 2008 1.753 1.753 1.709 1.709 30,033 -0.06(-3.12%)
Oct 01, 2008 1.677 1.764 1.666 1.764 46,309 +0.08(+5.00%)
Sep 30, 2008 1.596 1.680 1.585 1.680 47,673 +0.07(+4.50%)
Sep 29, 2008 1.738 1.738 1.579 1.608 67,094 -0.16(-8.87%)
Sep 26, 2008 1.738 1.764 1.695 1.764 20,267 -0.00(-0.16%)
Sep 25, 2008 1.744 1.780 1.744 1.767 11,737 +0.01(+0.66%)
Sep 24, 2008 1.726 1.782 1.709 1.755 37,192 +0.02(+1.00%)
Sep 23, 2008 1.782 1.782 1.727 1.738 50,835 -0.02(-0.99%)
Sep 22, 2008 1.753 1.799 1.738 1.755 41,418 +0.03(+1.78%)
Sep 19, 2008 1.712 1.883 1.712 1.725 91,118 +0.04(+2.30%)
Sep 18, 2008 1.746 1.767 1.657 1.686 51,777 -0.03(-1.99%)
Sep 17, 2008 1.761 1.761 1.686 1.720 79,494 -0.07(-3.84%)
Sep 16, 2008 1.715 1.789 1.686 1.789 43,123 +0.05(+2.92%)
Sep 15, 2008 1.808 1.808 1.651 1.738 185,798 -0.12(-6.25%)
Sep 12, 2008 1.883 1.886 1.761 1.854 161,716 -0.05(-2.44%)
Sep 11, 2008 2.036 2.036 1.810 1.900 186,644 -0.14(-6.69%)
Sep 10, 2008 2.086 2.086 2.028 2.036 84,062 -0.02(-0.99%)
Sep 09, 2008 2.135 2.135 2.057 2.057 11,391 -0.03(-1.53%)
Sep 08, 2008 2.196 2.196 2.071 2.089 28,559 -0.06(-2.96%)
Sep 05, 2008 2.147 2.231 2.144 2.152 14,612 -0.02(-0.80%)
Sep 04, 2008 2.233 2.233 2.144 2.170 33,740 -0.05(-2.35%)
Sep 03, 2008 2.222 2.222 2.222 2.222 345 +0.00(+0.09%)
Sep 02, 2008 2.190 2.220 2.190 2.220 6,320 +0.01(+0.56%)
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%)
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.