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 (%)
Jul 31, 2008 2.234 2.272 2.187 2.272 84,365 -0.02(-0.77%)
Jul 30, 2008 2.322 2.348 2.225 2.289 32,420 +0.03(+1.30%)
Jul 29, 2008 2.260 2.313 2.231 2.260 34,304 +0.03(+1.18%)
Jul 28, 2008 2.275 2.345 2.222 2.234 75,705 -0.01(-0.65%)
Jul 25, 2008 2.342 2.348 2.248 2.248 112,768 -0.03(-1.16%)
Jul 24, 2008 2.369 2.407 2.275 2.275 167,034 -0.09(-3.97%)
Jul 23, 2008 2.436 2.436 2.304 2.369 139,281 -0.05(-1.97%)
Jul 22, 2008 2.216 2.463 2.210 2.416 222,996 +0.11(+4.87%)
Jul 21, 2008 2.175 2.336 2.143 2.304 142,732 +0.10(+4.39%)
Jul 18, 2008 2.237 2.237 2.169 2.207 129,639 -0.01(-0.66%)
Jul 17, 2008 2.160 2.240 2.128 2.222 142,000 +0.06(+2.99%)
Jul 16, 2008 2.140 2.251 2.128 2.157 353,072 +0.00(+0.00%)
Jul 15, 2008 2.231 2.242 2.157 2.157 85,074 -0.09(-4.17%)
Jul 14, 2008 2.172 2.319 2.172 2.251 20,608 +0.08(+3.51%)
Jul 11, 2008 2.222 2.222 2.175 2.175 8,176 -0.03(-1.20%)
Jul 10, 2008 2.184 2.225 2.143 2.201 253,593 +0.04(+2.04%)
Jul 09, 2008 2.125 2.198 2.125 2.157 22,826 +0.01(+0.55%)
Jul 08, 2008 2.134 2.284 2.128 2.146 155,655 -0.12(-5.43%)
Jul 07, 2008 2.213 2.275 2.128 2.269 123,248 -0.01(-0.26%)
Jul 04, 2008 2.257 2.275 2.099 2.275 123,156 +0.00(+0.00%)
Jul 03, 2008 2.257 2.275 2.099 2.275 123,156 +0.18(+8.39%)
Jul 02, 2008 2.178 2.178 2.093 2.099 95,499 -0.09(-4.16%)
Jul 01, 2008 2.234 2.234 2.128 2.190 95,236 -0.07(-2.99%)
Jun 30, 2008 2.342 2.422 2.219 2.257 60,363 -0.08(-3.52%)
Jun 27, 2008 2.289 2.427 2.281 2.339 56,394 +0.03(+1.40%)
Jun 26, 2008 2.289 2.401 2.289 2.307 56,486 +0.01(+0.26%)
Jun 25, 2008 2.304 2.363 2.289 2.301 95,778 -0.02(-0.89%)
Jun 24, 2008 2.424 2.424 2.310 2.322 16,867 -0.05(-2.09%)
Jun 23, 2008 2.366 2.378 2.336 2.371 43,564 -0.01(-0.38%)
Jun 20, 2008 2.395 2.460 2.372 2.380 66,121 +0.03(+1.25%)
Jun 19, 2008 2.351 2.460 2.351 2.351 45,621 -0.06(-2.67%)
Jun 18, 2008 2.375 2.492 2.350 2.416 35,040 +0.05(+2.23%)
Jun 17, 2008 2.392 2.392 2.363 2.363 8,302 -0.02(-0.74%)
Jun 16, 2008 2.380 2.380 2.380 2.380 681 +0.00(+0.00%)
Jun 13, 2008 2.380 2.662 2.348 2.380 37,755 +0.03(+1.37%)
Jun 12, 2008 2.348 2.401 2.348 2.348 12,745 +0.00(+0.00%)
Jun 11, 2008 2.422 2.422 2.345 2.348 28,546 -0.07(-2.91%)
Jun 10, 2008 2.375 2.524 2.289 2.419 130,304 -0.06(-2.49%)
Jun 09, 2008 2.501 2.557 2.480 2.480 52,292 -0.02(-0.82%)
Jun 06, 2008 2.501 2.550 2.501 2.501 27,023 -0.01(-0.47%)
Jun 05, 2008 2.598 2.598 2.501 2.513 7,665 -0.03(-1.15%)
Jun 04, 2008 2.504 2.591 2.501 2.542 11,280 -0.03(-1.03%)
Jun 03, 2008 2.601 2.601 2.512 2.568 20,714 +0.02(+0.75%)
Jun 02, 2008 2.501 2.549 2.495 2.549 75,333 -0.02(-0.63%)
May 30, 2008 2.612 2.612 2.530 2.565 31,278 -0.01(-0.46%)
May 29, 2008 2.589 2.612 2.527 2.577 28,042 -0.04(-1.53%)
May 28, 2008 2.642 2.642 2.614 2.617 16,656 +0.00(+0.07%)
May 27, 2008 2.633 2.633 2.595 2.615 19,146 +0.03(+1.02%)
May 26, 2008 2.624 2.624 2.589 2.589 13,832 +0.00(+0.00%)
May 23, 2008 2.624 2.624 2.589 2.589 13,832 -0.01(-0.34%)
May 22, 2008 2.596 2.621 2.583 2.598 23,695 +0.01(+0.34%)
May 21, 2008 2.595 2.633 2.580 2.589 97,952 +0.01(+0.34%)
May 20, 2008 2.524 2.598 2.524 2.580 24,652 +0.07(+2.93%)
May 19, 2008 2.595 2.624 2.501 2.507 49,097 -0.12(-4.47%)
May 16, 2008 2.612 2.624 2.589 2.624 5,427 +0.00(+0.15%)
May 15, 2008 2.633 2.695 2.620 2.620 29,449 -0.01(-0.26%)
May 14, 2008 2.689 2.689 2.609 2.627 78,215 -0.03(-1.10%)
May 13, 2008 2.565 2.656 2.565 2.656 60,942 +0.09(+3.43%)
May 12, 2008 2.621 2.627 2.559 2.568 28,147 -0.04(-1.57%)
May 09, 2008 2.524 2.659 2.480 2.609 89,063 +0.10(+3.85%)
May 08, 2008 2.521 2.554 2.504 2.513 31,306 -0.01(-0.58%)
May 07, 2008 2.612 2.612 2.527 2.527 71,443 -0.06(-2.49%)
May 06, 2008 2.609 2.609 2.577 2.592 14,826 -0.02(-0.81%)
May 05, 2008 2.592 2.650 2.589 2.613 72,853 +0.02(+0.59%)
May 02, 2008 2.513 2.638 2.510 2.598 59,392 +0.09(+3.39%)
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.