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 (%)
Apr 30, 2008 2.562 2.562 2.533 2.547 22,353 +0.02(+0.80%)
Apr 29, 2008 2.478 2.539 2.463 2.527 26,923 +0.07(+2.83%)
Apr 28, 2008 2.478 2.480 2.451 2.457 38,643 -0.05(-1.85%)
Apr 25, 2008 2.463 2.504 2.463 2.504 13,429 +0.02(+0.94%)
Apr 24, 2008 2.498 2.498 2.437 2.480 37,412 +0.01(+0.59%)
Apr 23, 2008 2.541 2.541 2.463 2.466 82,504 -0.07(-2.86%)
Apr 22, 2008 2.550 2.554 2.533 2.539 35,330 -0.02(-0.91%)
Apr 21, 2008 2.463 2.573 2.463 2.562 56,891 -0.03(-1.34%)
Apr 18, 2008 2.597 2.597 2.553 2.597 55,364 +0.05(+1.82%)
Apr 17, 2008 2.507 2.553 2.499 2.550 26,992 +0.04(+1.62%)
Apr 16, 2008 2.527 2.566 2.472 2.510 60,875 +0.02(+0.82%)
Apr 15, 2008 2.597 2.614 2.466 2.489 90,139 -0.06(-2.17%)
Apr 14, 2008 2.495 2.611 2.437 2.544 173,279 +0.10(+4.16%)
Apr 11, 2008 2.428 2.469 2.408 2.443 19,664 +0.03(+1.45%)
Apr 10, 2008 2.475 2.504 2.408 2.408 28,743 -0.10(-3.82%)
Apr 09, 2008 2.547 2.559 2.475 2.504 80,802 +0.01(+0.35%)
Apr 08, 2008 2.495 2.498 2.475 2.495 67,635 -0.00(-0.12%)
Apr 07, 2008 2.553 2.562 2.498 2.498 84,104 +0.00(+0.12%)
Apr 04, 2008 2.460 2.510 2.409 2.495 237,315 +0.10(+4.37%)
Apr 03, 2008 2.405 2.408 2.364 2.391 98,019 +0.03(+1.10%)
Apr 02, 2008 2.309 2.364 2.275 2.364 131,954 +0.06(+2.52%)
Apr 01, 2008 2.306 2.306 2.263 2.306 89,498 +0.11(+5.05%)
Mar 31, 2008 2.170 2.321 2.150 2.196 88,192 +0.02(+0.91%)
Mar 28, 2008 2.202 2.234 2.147 2.176 160,773 -0.03(-1.19%)
Mar 27, 2008 2.219 2.257 2.190 2.202 51,996 -0.03(-1.17%)
Mar 26, 2008 2.161 2.263 2.147 2.228 85,472 +0.05(+2.40%)
Mar 25, 2008 2.187 2.231 2.161 2.176 82,156 -0.02(-0.92%)
Mar 24, 2008 2.147 2.214 2.147 2.196 90,977 +0.06(+3.01%)
Mar 21, 2008 2.147 2.150 2.095 2.132 79,971 +0.00(+0.00%)
Mar 20, 2008 2.147 2.150 2.095 2.132 79,971 -0.02(-0.96%)
Mar 19, 2008 2.222 2.222 2.103 2.153 83,466 -0.00(-0.18%)
Mar 18, 2008 2.199 2.199 2.095 2.157 110,218 +0.04(+1.83%)
Mar 17, 2008 2.147 2.162 2.060 2.118 93,024 -0.06(-2.95%)
Mar 14, 2008 2.277 2.277 2.157 2.182 70,857 -0.07(-2.94%)
Mar 13, 2008 2.135 2.263 2.071 2.248 105,426 +0.04(+1.97%)
Mar 12, 2008 2.182 2.222 2.170 2.205 48,287 -0.01(-0.35%)
Mar 11, 2008 2.069 2.216 2.069 2.213 66,604 +0.14(+6.52%)
Mar 10, 2008 2.199 2.202 2.074 2.077 194,249 -0.10(-4.53%)
Mar 07, 2008 2.176 2.248 2.176 2.176 69,603 -0.00(-0.00%)
Mar 06, 2008 2.286 2.286 2.176 2.176 186,773 -0.12(-5.18%)
Mar 05, 2008 2.321 2.327 2.295 2.295 96,392 -0.08(-3.42%)
Mar 04, 2008 2.393 2.433 2.292 2.376 121,737 -0.04(-1.80%)
Mar 03, 2008 2.451 2.466 2.364 2.420 252,743 -0.09(-3.69%)
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%)
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.