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

Herzfeld Caribbean (NQ: CUBA )

2.465 +0.003 (+0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Feb 29, 2008 2.636 2.636 2.583 2.583 92,644 -0.06(-2.15%)
Feb 28, 2008 2.624 2.654 2.595 2.639 90,840 -0.01(-0.34%)
Feb 27, 2008 2.624 2.675 2.574 2.648 209,699 +0.07(+2.87%)
Feb 26, 2008 2.526 2.580 2.526 2.574 169,103 +0.03(+1.08%)
Feb 25, 2008 2.654 2.654 2.511 2.547 528,229 -0.13(-4.87%)
Feb 22, 2008 2.711 2.714 2.583 2.677 559,142 -0.00(-0.14%)
Feb 21, 2008 2.714 2.714 2.598 2.681 513,938 -0.01(-0.55%)
Feb 20, 2008 2.630 2.708 2.559 2.696 1,151,953 +0.10(+3.91%)
Feb 19, 2008 2.729 2.833 2.520 2.595 4,848,107 +0.38(+16.94%)
Feb 18, 2008 2.177 2.222 2.162 2.219 17,238 +0.00(+0.00%)
Feb 15, 2008 2.177 2.222 2.162 2.219 17,238 +0.03(+1.36%)
Feb 14, 2008 2.266 2.267 2.177 2.189 15,870 -0.05(-2.13%)
Feb 13, 2008 2.287 2.296 2.237 2.237 13,754 -0.01(-0.66%)
Feb 12, 2008 2.261 2.264 2.252 2.252 32,787 -0.00(-0.13%)
Feb 11, 2008 2.192 2.261 2.192 2.255 28,981 +0.04(+2.02%)
Feb 08, 2008 2.261 2.261 2.210 2.210 22,630 -0.02(-0.80%)
Feb 07, 2008 2.192 2.231 2.192 2.228 24,981 +0.03(+1.49%)
Feb 06, 2008 2.210 2.237 2.195 2.195 25,916 -0.02(-0.81%)
Feb 05, 2008 2.240 2.252 2.213 2.213 16,685 -0.06(-2.50%)
Feb 04, 2008 2.264 2.296 2.238 2.269 27,116 +0.04(+1.74%)
Feb 01, 2008 2.267 2.267 2.219 2.231 32,458 +0.02(+1.08%)
Jan 31, 2008 2.201 2.207 2.192 2.207 28,069 +0.01(+0.41%)
Jan 30, 2008 2.204 2.204 2.147 2.198 52,466 +0.03(+1.38%)
Jan 29, 2008 2.168 2.192 2.162 2.168 58,911 +0.01(+0.28%)
Jan 28, 2008 2.132 2.204 2.132 2.162 44,985 +0.03(+1.40%)
Jan 25, 2008 2.135 2.177 2.091 2.132 50,917 +0.01(+0.56%)
Jan 24, 2008 2.120 2.147 2.111 2.120 45,183 +0.03(+1.43%)
Jan 23, 2008 2.088 2.117 2.043 2.091 95,263 -0.04(-1.68%)
Jan 22, 2008 2.192 2.240 2.085 2.126 46,297 -0.09(-4.14%)
Jan 21, 2008 2.293 2.296 2.207 2.218 38,896 +0.00(+0.00%)
Jan 18, 2008 2.293 2.296 2.207 2.218 38,896 +0.01(+0.38%)
Jan 17, 2008 2.281 2.320 2.207 2.210 149,792 -0.06(-2.50%)
Jan 16, 2008 2.267 2.371 2.237 2.267 91,252 -0.02(-0.78%)
Jan 15, 2008 2.386 2.392 2.284 2.284 78,242 -0.10(-4.25%)
Jan 14, 2008 2.407 2.410 2.386 2.386 81,421 -0.03(-1.23%)
Jan 11, 2008 2.401 2.431 2.389 2.416 37,692 +0.01(+0.50%)
Jan 10, 2008 2.434 2.446 2.404 2.404 32,176 -0.01(-0.49%)
Jan 09, 2008 2.478 2.493 2.401 2.416 49,998 +0.00(+0.12%)
Jan 08, 2008 2.445 2.499 2.413 2.413 53,764 -0.04(-1.70%)
Jan 07, 2008 2.475 2.475 2.425 2.454 50,659 +0.05(+2.11%)
Jan 04, 2008 2.445 2.505 2.404 2.404 28,521 -0.06(-2.42%)
Jan 03, 2008 2.463 2.475 2.460 2.463 33,531 +0.02(+0.73%)
Jan 02, 2008 2.460 2.475 2.401 2.445 53,130 +0.05(+2.07%)
Jan 01, 2008 2.395 2.445 2.386 2.396 0 +0.00(+0.00%)
Dec 31, 2007 2.395 2.445 2.386 2.396 39,473 +0.01(+0.43%)
Dec 28, 2007 2.419 2.460 2.386 2.386 80,901 -0.03(-1.36%)
Dec 27, 2007 2.439 2.442 2.386 2.419 41,998 +0.00(+0.12%)
Dec 26, 2007 2.419 2.462 2.386 2.416 92,352 -0.04(-1.82%)
Dec 24, 2007 2.514 2.514 2.413 2.460 72,562 +0.01(+0.49%)
Dec 21, 2007 2.431 2.514 2.431 2.448 53,744 +0.03(+1.23%)
Dec 20, 2007 2.445 2.475 2.386 2.419 55,578 -0.03(-1.22%)
Dec 19, 2007 2.532 2.532 2.445 2.448 113,745 -0.01(-0.48%)
Dec 18, 2007 2.505 2.571 2.434 2.460 258,414 +0.07(+2.74%)
Dec 17, 2007 2.439 2.454 2.341 2.395 83,104 -0.01(-0.62%)
Dec 14, 2007 2.431 2.517 2.392 2.410 43,899 +0.01(+0.37%)
Dec 13, 2007 2.392 2.487 2.386 2.401 132,741 -0.04(-1.83%)
Dec 12, 2007 2.565 2.565 2.416 2.445 137,368 -0.09(-3.42%)
Dec 11, 2007 2.595 2.595 2.481 2.532 123,409 +0.01(+0.47%)
Dec 10, 2007 2.553 2.592 2.520 2.520 296,519 -0.37(-12.89%)
Dec 07, 2007 2.932 2.932 2.863 2.893 383,396 -0.01(-0.21%)
Dec 06, 2007 2.848 2.908 2.848 2.899 112,749 +0.02(+0.73%)
Dec 05, 2007 2.915 2.920 2.863 2.878 63,119 -0.02(-0.72%)
Dec 04, 2007 2.929 2.929 2.870 2.899 112,082 +0.02(+0.73%)
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.