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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 (%)
Nov 28, 2008 1.253 1.262 1.247 1.262 33,983 +0.05(+4.11%)
Nov 26, 2008 1.203 1.321 1.174 1.212 42,484 -0.04(-2.82%)
Nov 25, 2008 1.236 1.247 1.121 1.247 25,909 +0.07(+5.51%)
Nov 24, 2008 1.300 1.300 1.180 1.182 17,531 +0.01(+1.21%)
Nov 21, 2008 1.162 1.420 1.033 1.168 106,128 -0.00(-0.25%)
Nov 20, 2008 1.174 1.195 1.148 1.171 51,969 -0.03(-2.68%)
Nov 19, 2008 1.371 1.409 1.203 1.203 15,481 -0.14(-10.21%)
Nov 18, 2008 1.385 1.409 1.327 1.340 9,392 -0.05(-3.47%)
Nov 17, 2008 1.468 1.468 1.356 1.388 24,846 +0.04(+3.14%)
Nov 14, 2008 1.468 1.468 1.309 1.346 24,768 -0.09(-6.45%)
Nov 13, 2008 1.353 1.453 1.250 1.439 57,627 +0.07(+5.42%)
Nov 12, 2008 1.523 1.523 1.365 1.365 51,420 -0.17(-10.92%)
Nov 11, 2008 1.491 1.591 1.406 1.532 70,410 +0.13(+8.98%)
Nov 10, 2008 1.437 1.437 1.350 1.406 42,749 +0.01(+0.84%)
Nov 07, 2008 1.409 1.503 1.394 1.394 98,125 -0.04(-2.66%)
Nov 06, 2008 1.465 1.465 1.412 1.432 13,869 -0.06(-3.94%)
Nov 05, 2008 1.526 1.553 1.462 1.491 40,579 -0.01(-0.39%)
Nov 04, 2008 1.459 1.544 1.454 1.497 28,764 +0.13(+9.21%)
Nov 03, 2008 1.371 1.377 1.371 1.371 28,124 +0.02(+1.30%)
Oct 31, 2008 1.394 1.400 1.233 1.353 45,625 -0.02(-1.29%)
Oct 30, 2008 1.303 1.482 1.303 1.371 33,156 +0.07(+5.18%)
Oct 29, 2008 1.303 1.303 1.262 1.303 13,338 +0.06(+5.19%)
Oct 28, 2008 1.218 1.244 1.177 1.239 24,073 +0.03(+2.45%)
Oct 27, 2008 1.086 1.212 1.042 1.209 87,142 +0.08(+7.48%)
Oct 24, 2008 1.145 1.409 1.027 1.125 92,974 -0.09(-7.63%)
Oct 23, 2008 1.239 1.265 1.209 1.218 7,004 -0.08(-6.32%)
Oct 22, 2008 1.321 1.321 1.262 1.300 29,275 -0.05(-3.49%)
Oct 21, 2008 1.385 1.385 1.347 1.347 7,219 -0.06(-3.97%)
Oct 20, 2008 1.406 1.518 1.321 1.403 193,325 +0.15(+11.66%)
Oct 17, 2008 1.291 1.291 1.174 1.257 23,003 -0.01(-0.44%)
Oct 16, 2008 1.306 1.306 1.118 1.262 28,529 +0.08(+6.58%)
Oct 15, 2008 1.280 1.280 1.174 1.184 23,950 -0.07(-5.74%)
Oct 14, 2008 1.303 1.303 1.218 1.256 79,490 +0.01(+0.47%)
Oct 13, 2008 1.156 1.295 1.155 1.250 101,958 +0.18(+16.90%)
Oct 10, 2008 1.013 1.224 1.013 1.070 85,588 +0.04(+4.04%)
Oct 09, 2008 1.186 1.268 1.027 1.028 94,909 -0.10(-8.95%)
Oct 08, 2008 1.174 1.253 1.007 1.129 141,819 -0.08(-6.85%)
Oct 07, 2008 1.468 1.468 1.212 1.212 87,414 -0.09(-7.19%)
Oct 06, 2008 1.562 1.562 1.224 1.306 511,050 -0.32(-19.53%)
Oct 03, 2008 1.738 1.756 1.620 1.623 39,588 -0.11(-6.27%)
Oct 02, 2008 1.776 1.776 1.732 1.732 29,640 -0.06(-3.12%)
Oct 01, 2008 1.699 1.788 1.688 1.788 45,703 +0.09(+5.00%)
Sep 30, 2008 1.617 1.702 1.606 1.702 47,049 +0.07(+4.50%)
Sep 29, 2008 1.761 1.761 1.600 1.629 66,216 -0.16(-8.87%)
Sep 26, 2008 1.761 1.788 1.717 1.788 20,001 -0.00(-0.16%)
Sep 25, 2008 1.767 1.804 1.767 1.790 11,583 +0.01(+0.66%)
Sep 24, 2008 1.749 1.805 1.732 1.779 36,706 +0.02(+1.00%)
Sep 23, 2008 1.805 1.805 1.750 1.761 50,170 -0.02(-0.99%)
Sep 22, 2008 1.776 1.823 1.761 1.779 40,876 +0.03(+1.78%)
Sep 19, 2008 1.735 1.908 1.735 1.748 89,925 +0.04(+2.30%)
Sep 18, 2008 1.770 1.790 1.679 1.708 51,100 -0.03(-1.99%)
Sep 17, 2008 1.785 1.785 1.708 1.743 78,454 -0.07(-3.84%)
Sep 16, 2008 1.738 1.812 1.708 1.812 42,559 +0.05(+2.92%)
Sep 15, 2008 1.832 1.832 1.673 1.761 183,366 -0.12(-6.25%)
Sep 12, 2008 1.908 1.911 1.785 1.879 159,600 -0.05(-2.44%)
Sep 11, 2008 2.063 2.063 1.835 1.925 184,201 -0.14(-6.69%)
Sep 10, 2008 2.113 2.113 2.055 2.063 82,961 -0.02(-0.99%)
Sep 09, 2008 2.163 2.163 2.084 2.084 11,242 -0.03(-1.53%)
Sep 08, 2008 2.225 2.225 2.099 2.116 28,185 -0.06(-2.96%)
Sep 05, 2008 2.175 2.260 2.172 2.181 14,421 -0.02(-0.80%)
Sep 04, 2008 2.263 2.263 2.172 2.198 33,299 -0.05(-2.35%)
Sep 03, 2008 2.251 2.251 2.251 2.251 340 +0.00(+0.09%)
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.