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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 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 1.394 1.400 1.233 1.353 45,625 -0.02(-1.29%)
Oct 30, 2008 1.303 1.482 1.303 1.371 33,156 +0.07(+5.18%)
Oct 29, 2008 1.303 1.303 1.262 1.303 13,338 +0.06(+5.19%)
Oct 28, 2008 1.218 1.244 1.177 1.239 24,073 +0.03(+2.45%)
Oct 27, 2008 1.086 1.212 1.042 1.209 87,142 +0.08(+7.48%)
Oct 24, 2008 1.145 1.409 1.027 1.125 92,974 -0.09(-7.63%)
Oct 23, 2008 1.239 1.265 1.209 1.218 7,004 -0.08(-6.32%)
Oct 22, 2008 1.321 1.321 1.262 1.300 29,275 -0.05(-3.49%)
Oct 21, 2008 1.385 1.385 1.347 1.347 7,219 -0.06(-3.97%)
Oct 20, 2008 1.406 1.518 1.321 1.403 193,325 +0.15(+11.66%)
Oct 17, 2008 1.291 1.291 1.174 1.257 23,003 -0.01(-0.44%)
Oct 16, 2008 1.306 1.306 1.118 1.262 28,529 +0.08(+6.58%)
Oct 15, 2008 1.280 1.280 1.174 1.184 23,950 -0.07(-5.74%)
Oct 14, 2008 1.303 1.303 1.218 1.256 79,490 +0.01(+0.47%)
Oct 13, 2008 1.156 1.295 1.155 1.250 101,958 +0.18(+16.90%)
Oct 10, 2008 1.013 1.224 1.013 1.070 85,588 +0.04(+4.04%)
Oct 09, 2008 1.186 1.268 1.027 1.028 94,909 -0.10(-8.95%)
Oct 08, 2008 1.174 1.253 1.007 1.129 141,819 -0.08(-6.85%)
Oct 07, 2008 1.468 1.468 1.212 1.212 87,414 -0.09(-7.19%)
Oct 06, 2008 1.562 1.562 1.224 1.306 511,050 -0.32(-19.53%)
Oct 03, 2008 1.738 1.756 1.620 1.623 39,588 -0.11(-6.27%)
Oct 02, 2008 1.776 1.776 1.732 1.732 29,640 -0.06(-3.12%)
Oct 01, 2008 1.699 1.788 1.688 1.788 45,703 +0.09(+5.00%)
Sep 30, 2008 1.617 1.702 1.606 1.702 47,049 +0.07(+4.50%)
Sep 29, 2008 1.761 1.761 1.600 1.629 66,216 -0.16(-8.87%)
Sep 26, 2008 1.761 1.788 1.717 1.788 20,001 -0.00(-0.16%)
Sep 25, 2008 1.767 1.804 1.767 1.790 11,583 +0.01(+0.66%)
Sep 24, 2008 1.749 1.805 1.732 1.779 36,706 +0.02(+1.00%)
Sep 23, 2008 1.805 1.805 1.750 1.761 50,170 -0.02(-0.99%)
Sep 22, 2008 1.776 1.823 1.761 1.779 40,876 +0.03(+1.78%)
Sep 19, 2008 1.735 1.908 1.735 1.748 89,925 +0.04(+2.30%)
Sep 18, 2008 1.770 1.790 1.679 1.708 51,100 -0.03(-1.99%)
Sep 17, 2008 1.785 1.785 1.708 1.743 78,454 -0.07(-3.84%)
Sep 16, 2008 1.738 1.812 1.708 1.812 42,559 +0.05(+2.92%)
Sep 15, 2008 1.832 1.832 1.673 1.761 183,366 -0.12(-6.25%)
Sep 12, 2008 1.908 1.911 1.785 1.879 159,600 -0.05(-2.44%)
Sep 11, 2008 2.063 2.063 1.835 1.925 184,201 -0.14(-6.69%)
Sep 10, 2008 2.113 2.113 2.055 2.063 82,961 -0.02(-0.99%)
Sep 09, 2008 2.163 2.163 2.084 2.084 11,242 -0.03(-1.53%)
Sep 08, 2008 2.225 2.225 2.099 2.116 28,185 -0.06(-2.96%)
Sep 05, 2008 2.175 2.260 2.172 2.181 14,421 -0.02(-0.80%)
Sep 04, 2008 2.263 2.263 2.172 2.198 33,299 -0.05(-2.35%)
Sep 03, 2008 2.251 2.251 2.251 2.251 340 +0.00(+0.09%)
Sep 02, 2008 2.219 2.249 2.219 2.249 6,238 +0.01(+0.56%)
Aug 29, 2008 2.263 2.266 2.219 2.237 24,618 -0.02(-0.91%)
Aug 28, 2008 2.172 2.257 2.172 2.257 22,887 +0.10(+4.63%)
Aug 27, 2008 2.157 2.190 2.128 2.157 25,183 +0.01(+0.27%)
Aug 26, 2008 2.178 2.213 2.119 2.152 58,179 -0.03(-1.21%)
Aug 25, 2008 2.196 2.237 2.175 2.178 10,943 -0.02(-0.80%)
Aug 22, 2008 2.196 2.196 2.196 2.196 5,263 +0.01(+0.40%)
Aug 21, 2008 2.157 2.234 2.157 2.187 17,112 +0.01(+0.68%)
Aug 20, 2008 2.169 2.172 2.169 2.172 6,132 +0.01(+0.43%)
Aug 19, 2008 2.131 2.193 2.113 2.163 27,200 +0.01(+0.24%)
Aug 18, 2008 2.243 2.243 2.157 2.157 46,446 -0.06(-2.78%)
Aug 15, 2008 2.301 2.301 2.201 2.219 31,200 -0.06(-2.70%)
Aug 14, 2008 2.307 2.307 2.281 2.281 12,063 +0.01(+0.26%)
Aug 13, 2008 2.240 2.318 2.240 2.275 8,333 +0.04(+1.84%)
Aug 12, 2008 2.231 2.339 2.231 2.234 26,100 -0.05(-2.06%)
Aug 11, 2008 2.204 2.375 2.204 2.281 34,788 -0.02(-0.92%)
Aug 08, 2008 2.204 2.348 2.204 2.302 42,426 +0.02(+0.67%)
Aug 07, 2008 2.275 2.310 2.275 2.287 31,340 -0.03(-1.29%)
Aug 06, 2008 2.378 2.378 2.310 2.316 17,545 -0.04(-1.60%)
Aug 05, 2008 2.307 2.360 2.298 2.354 47,986 +0.04(+1.52%)
Aug 04, 2008 2.331 2.351 2.260 2.319 18,632 -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.