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

Herzfeld Caribbean (NQ: CUBA )

2.300 -0.030 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 1.395 1.401 1.234 1.354 45,597 -0.02(-1.29%)
Oct 30, 2008 1.304 1.483 1.304 1.372 33,136 +0.07(+5.18%)
Oct 29, 2008 1.304 1.304 1.263 1.304 13,330 +0.06(+5.19%)
Oct 28, 2008 1.219 1.245 1.178 1.240 24,058 +0.03(+2.45%)
Oct 27, 2008 1.087 1.213 1.043 1.210 87,089 +0.08(+7.48%)
Oct 24, 2008 1.145 1.410 1.028 1.126 92,918 -0.09(-7.63%)
Oct 23, 2008 1.239 1.266 1.210 1.219 7,000 -0.08(-6.32%)
Oct 22, 2008 1.322 1.322 1.263 1.301 29,257 -0.05(-3.49%)
Oct 21, 2008 1.386 1.386 1.348 1.348 7,214 -0.06(-3.97%)
Oct 20, 2008 1.407 1.518 1.322 1.404 193,208 +0.15(+11.66%)
Oct 17, 2008 1.292 1.292 1.175 1.257 22,989 -0.01(-0.44%)
Oct 16, 2008 1.307 1.307 1.119 1.263 28,512 +0.08(+6.58%)
Oct 15, 2008 1.281 1.281 1.175 1.185 23,936 -0.07(-5.74%)
Oct 14, 2008 1.304 1.304 1.219 1.257 79,442 +0.01(+0.47%)
Oct 13, 2008 1.157 1.296 1.156 1.251 101,897 +0.18(+16.90%)
Oct 10, 2008 1.013 1.225 1.013 1.070 85,536 +0.04(+4.04%)
Oct 09, 2008 1.187 1.269 1.028 1.029 94,852 -0.10(-8.95%)
Oct 08, 2008 1.175 1.254 1.007 1.130 141,734 -0.08(-6.85%)
Oct 07, 2008 1.468 1.468 1.213 1.213 87,361 -0.09(-7.19%)
Oct 06, 2008 1.562 1.562 1.225 1.307 510,742 -0.32(-19.53%)
Oct 03, 2008 1.739 1.757 1.621 1.624 39,564 -0.11(-6.27%)
Oct 02, 2008 1.777 1.777 1.733 1.733 29,622 -0.06(-3.12%)
Oct 01, 2008 1.700 1.789 1.689 1.789 45,676 +0.09(+5.00%)
Sep 30, 2008 1.618 1.703 1.607 1.703 47,021 +0.07(+4.50%)
Sep 29, 2008 1.762 1.762 1.601 1.630 66,176 -0.16(-8.87%)
Sep 26, 2008 1.762 1.789 1.718 1.789 19,989 -0.00(-0.16%)
Sep 25, 2008 1.768 1.805 1.768 1.792 11,576 +0.01(+0.66%)
Sep 24, 2008 1.750 1.806 1.733 1.780 36,683 +0.02(+1.00%)
Sep 23, 2008 1.806 1.806 1.751 1.762 50,139 -0.02(-0.99%)
Sep 22, 2008 1.777 1.824 1.762 1.780 40,851 +0.03(+1.78%)
Sep 19, 2008 1.736 1.909 1.736 1.749 89,871 +0.04(+2.30%)
Sep 18, 2008 1.771 1.792 1.680 1.709 51,069 -0.03(-1.99%)
Sep 17, 2008 1.786 1.786 1.709 1.744 78,407 -0.07(-3.84%)
Sep 16, 2008 1.739 1.814 1.709 1.814 42,533 +0.05(+2.92%)
Sep 15, 2008 1.833 1.833 1.674 1.762 183,256 -0.12(-6.25%)
Sep 12, 2008 1.909 1.912 1.786 1.880 159,504 -0.05(-2.44%)
Sep 11, 2008 2.065 2.065 1.836 1.927 184,090 -0.14(-6.69%)
Sep 10, 2008 2.115 2.115 2.056 2.065 82,911 -0.02(-0.99%)
Sep 09, 2008 2.165 2.165 2.085 2.085 11,236 -0.03(-1.53%)
Sep 08, 2008 2.226 2.226 2.100 2.118 28,168 -0.06(-2.96%)
Sep 05, 2008 2.176 2.261 2.173 2.182 14,412 -0.02(-0.80%)
Sep 04, 2008 2.264 2.264 2.173 2.200 33,279 -0.05(-2.35%)
Sep 03, 2008 2.253 2.253 2.253 2.253 340 +0.00(+0.09%)
Sep 02, 2008 2.220 2.251 2.220 2.251 6,234 +0.01(+0.56%)
Aug 29, 2008 2.264 2.267 2.220 2.238 24,603 -0.02(-0.91%)
Aug 28, 2008 2.173 2.259 2.173 2.259 22,873 +0.10(+4.63%)
Aug 27, 2008 2.159 2.191 2.129 2.159 25,168 +0.01(+0.27%)
Aug 26, 2008 2.179 2.214 2.121 2.153 58,144 -0.03(-1.21%)
Aug 25, 2008 2.197 2.238 2.176 2.179 10,936 -0.02(-0.80%)
Aug 22, 2008 2.197 2.197 2.197 2.197 5,260 +0.01(+0.40%)
Aug 21, 2008 2.159 2.235 2.159 2.188 17,102 +0.01(+0.68%)
Aug 20, 2008 2.170 2.173 2.170 2.173 6,128 +0.01(+0.43%)
Aug 19, 2008 2.132 2.194 2.115 2.164 27,184 +0.01(+0.24%)
Aug 18, 2008 2.245 2.245 2.159 2.159 46,418 -0.06(-2.78%)
Aug 15, 2008 2.303 2.303 2.203 2.220 31,181 -0.06(-2.70%)
Aug 14, 2008 2.308 2.308 2.282 2.282 12,056 +0.01(+0.26%)
Aug 13, 2008 2.241 2.320 2.241 2.276 8,328 +0.04(+1.84%)
Aug 12, 2008 2.232 2.341 2.232 2.235 26,084 -0.05(-2.06%)
Aug 11, 2008 2.206 2.376 2.206 2.282 34,767 -0.02(-0.92%)
Aug 08, 2008 2.206 2.350 2.206 2.303 42,400 +0.02(+0.67%)
Aug 07, 2008 2.276 2.311 2.276 2.288 31,321 -0.03(-1.29%)
Aug 06, 2008 2.379 2.379 2.311 2.318 17,535 -0.04(-1.60%)
Aug 05, 2008 2.308 2.361 2.300 2.355 47,957 +0.04(+1.52%)
Aug 04, 2008 2.332 2.353 2.261 2.320 18,621 -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.