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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.020 (+0.81%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 22, 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 (%)
May 30, 2008 2.763 2.763 2.676 2.713 29,575 -0.01(-0.46%)
May 29, 2008 2.738 2.763 2.673 2.726 26,514 -0.04(-1.53%)
May 28, 2008 2.794 2.794 2.764 2.768 15,749 +0.00(+0.07%)
May 27, 2008 2.785 2.785 2.744 2.766 18,103 +0.03(+1.02%)
May 26, 2008 2.775 2.775 2.738 2.738 13,078 +0.00(+0.00%)
May 23, 2008 2.775 2.775 2.738 2.738 13,078 -0.01(-0.34%)
May 22, 2008 2.745 2.772 2.732 2.747 22,404 +0.01(+0.34%)
May 21, 2008 2.744 2.785 2.729 2.738 92,616 +0.01(+0.34%)
May 20, 2008 2.670 2.747 2.670 2.729 23,309 +0.08(+2.93%)
May 19, 2008 2.744 2.775 2.645 2.651 46,422 -0.12(-4.47%)
May 16, 2008 2.763 2.775 2.738 2.775 5,131 +0.00(+0.15%)
May 15, 2008 2.785 2.850 2.771 2.771 27,845 -0.01(-0.26%)
May 14, 2008 2.844 2.844 2.760 2.778 73,955 -0.03(-1.10%)
May 13, 2008 2.713 2.809 2.713 2.809 57,623 +0.09(+3.43%)
May 12, 2008 2.772 2.778 2.707 2.716 26,614 -0.04(-1.57%)
May 09, 2008 2.670 2.812 2.623 2.760 84,212 +0.10(+3.85%)
May 08, 2008 2.667 2.701 2.648 2.657 29,600 -0.02(-0.58%)
May 07, 2008 2.763 2.763 2.673 2.673 67,551 -0.07(-2.49%)
May 06, 2008 2.760 2.760 2.725 2.741 14,019 -0.02(-0.81%)
May 05, 2008 2.741 2.803 2.738 2.763 68,885 +0.02(+0.59%)
May 02, 2008 2.657 2.790 2.654 2.747 56,157 +0.09(+3.39%)
May 01, 2008 2.713 2.716 2.645 2.657 20,751 -0.07(-2.51%)
Apr 30, 2008 2.741 2.741 2.710 2.726 20,890 +0.02(+0.80%)
Apr 29, 2008 2.651 2.716 2.636 2.704 25,161 +0.07(+2.83%)
Apr 28, 2008 2.651 2.654 2.623 2.629 36,114 -0.05(-1.85%)
Apr 25, 2008 2.636 2.679 2.636 2.679 12,550 +0.02(+0.94%)
Apr 24, 2008 2.673 2.673 2.608 2.654 34,964 +0.02(+0.59%)
Apr 23, 2008 2.719 2.719 2.636 2.639 77,105 -0.08(-2.86%)
Apr 22, 2008 2.729 2.733 2.710 2.716 33,018 -0.02(-0.91%)
Apr 21, 2008 2.636 2.754 2.636 2.741 53,168 -0.04(-1.34%)
Apr 18, 2008 2.778 2.778 2.732 2.778 51,741 +0.05(+1.82%)
Apr 17, 2008 2.682 2.732 2.674 2.729 25,226 +0.04(+1.62%)
Apr 16, 2008 2.704 2.745 2.645 2.685 56,892 +0.02(+0.82%)
Apr 15, 2008 2.778 2.797 2.639 2.663 84,241 -0.06(-2.17%)
Apr 14, 2008 2.670 2.794 2.608 2.722 161,939 +0.11(+4.16%)
Apr 11, 2008 2.598 2.642 2.577 2.614 18,377 +0.04(+1.45%)
Apr 10, 2008 2.648 2.679 2.577 2.577 26,862 -0.10(-3.82%)
Apr 09, 2008 2.726 2.738 2.648 2.679 75,514 +0.01(+0.35%)
Apr 08, 2008 2.670 2.673 2.648 2.670 63,209 -0.00(-0.12%)
Apr 07, 2008 2.732 2.741 2.673 2.673 78,600 +0.00(+0.12%)
Apr 04, 2008 2.632 2.685 2.578 2.670 221,785 +0.11(+4.37%)
Apr 03, 2008 2.573 2.577 2.530 2.558 91,605 +0.03(+1.10%)
Apr 02, 2008 2.471 2.530 2.434 2.530 123,319 +0.06(+2.52%)
Apr 01, 2008 2.468 2.468 2.421 2.468 83,641 +0.12(+5.05%)
Mar 31, 2008 2.322 2.483 2.300 2.349 82,421 +0.02(+0.91%)
Mar 28, 2008 2.356 2.390 2.297 2.328 150,252 -0.03(-1.19%)
Mar 27, 2008 2.375 2.415 2.344 2.356 48,593 -0.03(-1.17%)
Mar 26, 2008 2.313 2.421 2.297 2.384 79,879 +0.06(+2.40%)
Mar 25, 2008 2.341 2.387 2.313 2.328 76,780 -0.02(-0.92%)
Mar 24, 2008 2.297 2.369 2.297 2.350 85,023 +0.07(+3.01%)
Mar 21, 2008 2.297 2.300 2.241 2.281 74,738 +0.00(+0.00%)
Mar 20, 2008 2.297 2.300 2.241 2.281 74,738 -0.02(-0.96%)
Mar 19, 2008 2.378 2.378 2.251 2.303 78,004 -0.00(-0.18%)
Mar 18, 2008 2.353 2.353 2.241 2.308 103,005 +0.04(+1.83%)
Mar 17, 2008 2.297 2.313 2.204 2.266 86,937 -0.07(-2.95%)
Mar 14, 2008 2.437 2.437 2.308 2.335 66,220 -0.07(-2.94%)
Mar 13, 2008 2.285 2.421 2.216 2.406 98,527 +0.05(+1.97%)
Mar 12, 2008 2.334 2.378 2.322 2.359 45,127 -0.01(-0.35%)
Mar 11, 2008 2.213 2.372 2.213 2.368 62,245 +0.14(+6.52%)
Mar 10, 2008 2.353 2.356 2.220 2.223 181,538 -0.11(-4.53%)
Mar 07, 2008 2.328 2.406 2.328 2.328 65,048 -0.00(-0.00%)
Mar 06, 2008 2.446 2.446 2.328 2.328 174,551 -0.13(-5.18%)
Mar 05, 2008 2.483 2.490 2.455 2.455 90,084 -0.09(-3.42%)
Mar 04, 2008 2.561 2.603 2.452 2.542 113,771 -0.05(-1.80%)
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.