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

Herzfeld Caribbean (NQ: CUBA )

2.311 -0.019 (-0.82%)
Streaming Delayed Price Updated: 1:12 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 (%)
Feb 29, 2008 2.565 2.565 2.512 2.512 95,234 -0.06(-2.15%)
Feb 28, 2008 2.553 2.582 2.524 2.568 93,379 -0.01(-0.34%)
Feb 27, 2008 2.553 2.602 2.504 2.576 215,562 +0.07(+2.87%)
Feb 26, 2008 2.457 2.510 2.457 2.504 173,830 +0.03(+1.08%)
Feb 25, 2008 2.582 2.582 2.443 2.478 542,996 -0.13(-4.87%)
Feb 22, 2008 2.637 2.640 2.512 2.604 574,773 -0.00(-0.14%)
Feb 21, 2008 2.640 2.640 2.527 2.608 528,306 -0.01(-0.55%)
Feb 20, 2008 2.559 2.634 2.489 2.623 1,184,157 +0.10(+3.91%)
Feb 19, 2008 2.655 2.756 2.451 2.524 4,983,642 +0.37(+16.94%)
Feb 18, 2008 2.118 2.161 2.103 2.158 17,720 +0.00(+0.00%)
Feb 15, 2008 2.118 2.161 2.103 2.158 17,720 +0.03(+1.36%)
Feb 14, 2008 2.205 2.205 2.118 2.129 16,314 -0.05(-2.13%)
Feb 13, 2008 2.225 2.234 2.176 2.176 14,139 -0.01(-0.66%)
Feb 12, 2008 2.199 2.202 2.190 2.190 33,703 -0.00(-0.13%)
Feb 11, 2008 2.132 2.199 2.132 2.193 29,791 +0.04(+2.02%)
Feb 08, 2008 2.199 2.199 2.150 2.150 23,263 -0.02(-0.80%)
Feb 07, 2008 2.132 2.170 2.132 2.167 25,679 +0.03(+1.49%)
Feb 06, 2008 2.150 2.176 2.135 2.135 26,641 -0.02(-0.81%)
Feb 05, 2008 2.179 2.190 2.153 2.153 17,151 -0.06(-2.50%)
Feb 04, 2008 2.202 2.234 2.177 2.208 27,875 +0.04(+1.74%)
Feb 01, 2008 2.205 2.205 2.158 2.170 33,365 +0.02(+1.08%)
Jan 31, 2008 2.141 2.147 2.132 2.147 28,853 +0.01(+0.41%)
Jan 30, 2008 2.144 2.144 2.089 2.138 53,933 +0.03(+1.38%)
Jan 29, 2008 2.109 2.132 2.103 2.109 60,558 +0.01(+0.28%)
Jan 28, 2008 2.074 2.144 2.074 2.103 46,243 +0.03(+1.40%)
Jan 25, 2008 2.077 2.118 2.034 2.074 52,341 +0.01(+0.56%)
Jan 24, 2008 2.063 2.089 2.054 2.063 46,446 +0.03(+1.43%)
Jan 23, 2008 2.031 2.060 1.987 2.034 97,926 -0.03(-1.68%)
Jan 22, 2008 2.132 2.179 2.028 2.069 47,591 -0.09(-4.14%)
Jan 21, 2008 2.231 2.234 2.147 2.158 39,984 +0.00(+0.00%)
Jan 18, 2008 2.231 2.234 2.147 2.158 39,984 +0.01(+0.38%)
Jan 17, 2008 2.219 2.257 2.147 2.150 153,979 -0.06(-2.50%)
Jan 16, 2008 2.205 2.306 2.176 2.205 93,803 -0.02(-0.78%)
Jan 15, 2008 2.321 2.327 2.222 2.222 80,429 -0.10(-4.25%)
Jan 14, 2008 2.341 2.344 2.321 2.321 83,697 -0.03(-1.23%)
Jan 11, 2008 2.335 2.364 2.324 2.350 38,746 +0.01(+0.50%)
Jan 10, 2008 2.367 2.380 2.338 2.338 33,076 -0.01(-0.49%)
Jan 09, 2008 2.411 2.425 2.335 2.350 51,396 +0.00(+0.12%)
Jan 08, 2008 2.379 2.431 2.347 2.347 55,267 -0.04(-1.70%)
Jan 07, 2008 2.408 2.408 2.359 2.388 52,075 +0.05(+2.11%)
Jan 04, 2008 2.379 2.437 2.338 2.338 29,319 -0.06(-2.42%)
Jan 03, 2008 2.396 2.408 2.393 2.396 34,468 +0.02(+0.73%)
Jan 02, 2008 2.393 2.408 2.335 2.379 54,616 +0.05(+2.07%)
Jan 01, 2008 2.330 2.379 2.321 2.331 0 +0.00(+0.00%)
Dec 31, 2007 2.330 2.379 2.321 2.331 40,576 +0.01(+0.42%)
Dec 28, 2007 2.353 2.393 2.321 2.321 83,163 -0.03(-1.36%)
Dec 27, 2007 2.373 2.376 2.321 2.353 43,172 +0.00(+0.12%)
Dec 26, 2007 2.353 2.395 2.321 2.350 94,934 -0.04(-1.82%)
Dec 24, 2007 2.446 2.446 2.347 2.393 74,590 +0.01(+0.49%)
Dec 21, 2007 2.364 2.446 2.364 2.382 55,246 +0.03(+1.23%)
Dec 20, 2007 2.379 2.408 2.321 2.353 57,132 -0.03(-1.22%)
Dec 19, 2007 2.463 2.463 2.379 2.382 116,925 -0.01(-0.49%)
Dec 18, 2007 2.437 2.501 2.367 2.393 265,638 +0.06(+2.74%)
Dec 17, 2007 2.373 2.388 2.277 2.330 85,427 -0.01(-0.62%)
Dec 14, 2007 2.364 2.449 2.327 2.344 45,126 +0.01(+0.37%)
Dec 13, 2007 2.327 2.420 2.321 2.335 136,452 -0.04(-1.83%)
Dec 12, 2007 2.495 2.495 2.350 2.379 141,209 -0.08(-3.42%)
Dec 11, 2007 2.524 2.524 2.414 2.463 126,859 +0.01(+0.47%)
Dec 10, 2007 2.483 2.521 2.451 2.451 304,809 -0.36(-12.89%)
Dec 07, 2007 2.852 2.852 2.785 2.814 394,114 -0.01(-0.21%)
Dec 06, 2007 2.771 2.829 2.771 2.820 115,901 +0.02(+0.73%)
Dec 05, 2007 2.835 2.840 2.785 2.800 64,884 -0.02(-0.72%)
Dec 04, 2007 2.849 2.849 2.792 2.820 115,216 +0.02(+0.73%)
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.