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

Herzfeld Caribbean (NQ: CUBA )

2.515 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Jun 30, 2008 2.312 2.390 2.190 2.228 61,164 -0.08(-3.52%)
Jun 27, 2008 2.260 2.396 2.251 2.309 57,142 +0.03(+1.40%)
Jun 26, 2008 2.260 2.370 2.260 2.277 57,235 +0.01(+0.26%)
Jun 25, 2008 2.274 2.332 2.260 2.271 97,048 -0.02(-0.89%)
Jun 24, 2008 2.393 2.393 2.280 2.291 17,091 -0.05(-2.09%)
Jun 23, 2008 2.335 2.346 2.306 2.340 44,141 -0.01(-0.38%)
Jun 20, 2008 2.364 2.428 2.341 2.349 66,998 +0.03(+1.25%)
Jun 19, 2008 2.320 2.428 2.320 2.320 46,227 -0.06(-2.67%)
Jun 18, 2008 2.344 2.459 2.319 2.384 35,504 +0.05(+2.23%)
Jun 17, 2008 2.361 2.361 2.332 2.332 8,412 -0.02(-0.74%)
Jun 16, 2008 2.349 2.349 2.349 2.349 690 +0.00(+0.00%)
Jun 13, 2008 2.349 2.627 2.317 2.349 38,256 +0.03(+1.38%)
Jun 12, 2008 2.317 2.370 2.317 2.317 12,914 +0.00(+0.00%)
Jun 11, 2008 2.390 2.390 2.315 2.317 28,925 -0.07(-2.91%)
Jun 10, 2008 2.344 2.491 2.260 2.387 132,032 -0.06(-2.49%)
Jun 09, 2008 2.468 2.523 2.448 2.448 52,986 -0.02(-0.82%)
Jun 06, 2008 2.468 2.516 2.468 2.468 27,382 -0.01(-0.47%)
Jun 05, 2008 2.564 2.564 2.468 2.480 7,767 -0.03(-1.15%)
Jun 04, 2008 2.471 2.557 2.468 2.509 11,429 -0.03(-1.03%)
Jun 03, 2008 2.567 2.567 2.479 2.535 20,988 +0.02(+0.75%)
Jun 02, 2008 2.468 2.516 2.462 2.516 76,332 -0.02(-0.63%)
May 30, 2008 2.578 2.578 2.497 2.532 31,693 -0.01(-0.46%)
May 29, 2008 2.555 2.578 2.494 2.543 28,414 -0.04(-1.53%)
May 28, 2008 2.607 2.607 2.580 2.583 16,877 +0.00(+0.07%)
May 27, 2008 2.598 2.598 2.561 2.581 19,400 +0.03(+1.02%)
May 26, 2008 2.590 2.590 2.555 2.555 14,015 +0.00(+0.00%)
May 23, 2008 2.590 2.590 2.555 2.555 14,015 -0.01(-0.34%)
May 22, 2008 2.562 2.587 2.549 2.564 24,009 +0.01(+0.34%)
May 21, 2008 2.561 2.598 2.546 2.555 99,251 +0.01(+0.34%)
May 20, 2008 2.491 2.564 2.491 2.546 24,979 +0.07(+2.93%)
May 19, 2008 2.561 2.590 2.468 2.474 49,748 -0.12(-4.47%)
May 16, 2008 2.578 2.590 2.555 2.590 5,499 +0.00(+0.15%)
May 15, 2008 2.598 2.659 2.586 2.586 29,839 -0.01(-0.26%)
May 14, 2008 2.653 2.653 2.575 2.593 79,253 -0.03(-1.11%)
May 13, 2008 2.532 2.622 2.532 2.622 61,751 +0.09(+3.43%)
May 12, 2008 2.587 2.593 2.526 2.535 28,521 -0.04(-1.57%)
May 09, 2008 2.491 2.624 2.448 2.575 90,244 +0.10(+3.85%)
May 08, 2008 2.488 2.520 2.471 2.480 31,721 -0.01(-0.58%)
May 07, 2008 2.578 2.578 2.494 2.494 72,390 -0.06(-2.49%)
May 06, 2008 2.575 2.575 2.543 2.558 15,023 -0.02(-0.81%)
May 05, 2008 2.558 2.616 2.555 2.579 73,819 +0.02(+0.59%)
May 02, 2008 2.480 2.604 2.477 2.564 60,180 +0.08(+3.39%)
May 01, 2008 2.532 2.535 2.468 2.480 22,238 -0.06(-2.51%)
Apr 30, 2008 2.558 2.558 2.529 2.543 22,386 +0.02(+0.80%)
Apr 29, 2008 2.474 2.535 2.459 2.523 26,964 +0.07(+2.83%)
Apr 28, 2008 2.474 2.477 2.448 2.454 38,701 -0.05(-1.85%)
Apr 25, 2008 2.459 2.500 2.459 2.500 13,449 +0.02(+0.94%)
Apr 24, 2008 2.494 2.494 2.433 2.477 37,469 +0.01(+0.59%)
Apr 23, 2008 2.538 2.538 2.459 2.462 82,629 -0.07(-2.86%)
Apr 22, 2008 2.546 2.550 2.529 2.535 35,383 -0.02(-0.91%)
Apr 21, 2008 2.459 2.569 2.459 2.558 56,976 -0.03(-1.34%)
Apr 18, 2008 2.593 2.593 2.549 2.593 55,447 +0.05(+1.82%)
Apr 17, 2008 2.503 2.549 2.495 2.546 27,033 +0.04(+1.62%)
Apr 16, 2008 2.523 2.562 2.468 2.506 60,967 +0.02(+0.82%)
Apr 15, 2008 2.593 2.610 2.462 2.485 90,275 -0.06(-2.17%)
Apr 14, 2008 2.491 2.607 2.433 2.540 173,540 +0.10(+4.16%)
Apr 11, 2008 2.425 2.465 2.404 2.439 19,694 +0.03(+1.45%)
Apr 10, 2008 2.471 2.500 2.404 2.404 28,787 -0.10(-3.82%)
Apr 09, 2008 2.543 2.555 2.471 2.500 80,924 +0.01(+0.35%)
Apr 08, 2008 2.491 2.494 2.471 2.491 67,737 -0.00(-0.12%)
Apr 07, 2008 2.549 2.558 2.494 2.494 84,231 +0.00(+0.12%)
Apr 04, 2008 2.456 2.506 2.406 2.491 237,673 +0.10(+4.37%)
Apr 03, 2008 2.401 2.404 2.361 2.387 98,167 +0.03(+1.10%)
Apr 02, 2008 2.306 2.361 2.271 2.361 132,153 +0.06(+2.52%)
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.