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

Herzfeld Caribbean (NQ: CUBA )

2.339 +0.024 (+1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
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%)
Dec 03, 2007 2.808 2.887 2.727 2.800 181,699 +0.04(+1.58%)
Nov 30, 2007 2.800 2.829 2.744 2.756 132,078 -0.03(-1.04%)
Nov 29, 2007 2.797 2.829 2.779 2.785 36,547 +0.01(+0.52%)
Nov 28, 2007 2.785 2.878 2.771 2.771 465,176 -0.01(-0.21%)
Nov 27, 2007 2.823 2.823 2.764 2.776 45,916 +0.02(+0.84%)
Nov 26, 2007 2.785 2.863 2.744 2.753 230,818 +0.11(+4.29%)
Nov 23, 2007 2.704 2.704 2.640 2.640 9,134 +0.01(+0.44%)
Nov 21, 2007 2.672 2.736 2.623 2.628 38,060 -0.03(-0.98%)
Nov 20, 2007 2.739 2.771 2.637 2.655 306,715 -0.06(-2.03%)
Nov 19, 2007 2.768 2.768 2.704 2.710 51,000 +0.02(+0.86%)
Nov 16, 2007 2.672 2.753 2.637 2.686 38,426 +0.01(+0.43%)
Nov 15, 2007 2.698 2.768 2.675 2.675 57,190 -0.05(-1.91%)
Nov 14, 2007 2.771 2.771 2.710 2.727 72,009 +0.01(+0.43%)
Nov 13, 2007 2.756 2.771 2.707 2.715 200,350 -0.03(-1.06%)
Nov 12, 2007 2.750 2.750 2.634 2.744 148,464 +0.12(+4.65%)
Nov 09, 2007 2.686 2.686 2.620 2.623 192,660 -0.05(-1.74%)
Nov 08, 2007 2.721 2.785 2.614 2.669 230,928 -0.03(-1.29%)
Nov 07, 2007 2.887 2.887 2.684 2.704 286,430 -0.19(-6.71%)
Nov 06, 2007 2.898 2.913 2.851 2.898 720,036 +0.00(+0.00%)
Nov 05, 2007 2.945 2.945 2.864 2.898 208,009 -0.04(-1.52%)
Nov 02, 2007 3.220 3.220 2.901 2.943 420,573 -0.30(-9.35%)
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.