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 (%)
Dec 31, 2008 1.288 1.310 1.285 1.294 77,265 +0.02(+1.20%)
Dec 30, 2008 1.217 1.310 1.217 1.279 69,130 +0.02(+1.47%)
Dec 29, 2008 1.242 1.310 1.242 1.260 29,612 +0.00(+0.24%)
Dec 26, 2008 1.236 1.260 1.236 1.257 30,180 +0.02(+2.00%)
Dec 24, 2008 1.233 1.233 1.221 1.233 10,060 +0.02(+1.78%)
Dec 23, 2008 1.229 1.233 1.202 1.211 18,939 -0.02(-1.75%)
Dec 22, 2008 1.282 1.299 1.233 1.233 13,954 -0.02(-1.72%)
Dec 19, 2008 1.217 1.306 1.183 1.254 200,555 +0.03(+2.26%)
Dec 18, 2008 1.217 1.263 1.217 1.226 33,760 -0.00(-0.25%)
Dec 17, 2008 1.162 1.229 1.162 1.229 62,357 +0.01(+1.11%)
Dec 16, 2008 1.171 1.263 1.171 1.216 126,570 +0.02(+1.70%)
Dec 15, 2008 1.186 1.202 1.162 1.196 53,783 -0.02(-1.77%)
Dec 12, 2008 1.211 1.233 1.186 1.217 25,588 -0.02(-1.98%)
Dec 11, 2008 1.260 1.282 1.223 1.242 39,617 -0.03(-2.42%)
Dec 10, 2008 1.202 1.325 1.180 1.273 35,337 +0.01(+0.83%)
Dec 09, 2008 1.259 1.262 1.203 1.262 72,441 +0.04(+3.61%)
Dec 08, 2008 1.283 1.283 1.206 1.218 64,186 +0.01(+0.48%)
Dec 05, 2008 1.233 1.233 1.203 1.212 10,857 -0.01(-0.72%)
Dec 04, 2008 1.259 1.259 1.221 1.221 20,649 -0.01(-0.72%)
Dec 03, 2008 1.233 1.259 1.192 1.230 24,032 +0.01(+0.97%)
Dec 02, 2008 1.233 1.233 1.177 1.218 38,021 -0.03(-2.13%)
Dec 01, 2008 1.318 1.318 1.245 1.245 6,473 -0.02(-1.40%)
Nov 28, 2008 1.253 1.262 1.247 1.262 33,983 +0.05(+4.11%)
Nov 26, 2008 1.203 1.321 1.174 1.212 42,484 -0.04(-2.82%)
Nov 25, 2008 1.236 1.247 1.121 1.247 25,909 +0.07(+5.51%)
Nov 24, 2008 1.300 1.300 1.180 1.182 17,531 +0.01(+1.21%)
Nov 21, 2008 1.162 1.420 1.033 1.168 106,128 -0.00(-0.25%)
Nov 20, 2008 1.174 1.195 1.148 1.171 51,969 -0.03(-2.68%)
Nov 19, 2008 1.371 1.409 1.203 1.203 15,481 -0.14(-10.21%)
Nov 18, 2008 1.385 1.409 1.327 1.340 9,392 -0.05(-3.47%)
Nov 17, 2008 1.468 1.468 1.356 1.388 24,846 +0.04(+3.14%)
Nov 14, 2008 1.468 1.468 1.309 1.346 24,768 -0.09(-6.45%)
Nov 13, 2008 1.353 1.453 1.250 1.439 57,627 +0.07(+5.42%)
Nov 12, 2008 1.523 1.523 1.365 1.365 51,420 -0.17(-10.92%)
Nov 11, 2008 1.491 1.591 1.406 1.532 70,410 +0.13(+8.98%)
Nov 10, 2008 1.437 1.437 1.350 1.406 42,749 +0.01(+0.84%)
Nov 07, 2008 1.409 1.503 1.394 1.394 98,125 -0.04(-2.66%)
Nov 06, 2008 1.465 1.465 1.412 1.432 13,869 -0.06(-3.94%)
Nov 05, 2008 1.526 1.553 1.462 1.491 40,579 -0.01(-0.39%)
Nov 04, 2008 1.459 1.544 1.454 1.497 28,764 +0.13(+9.21%)
Nov 03, 2008 1.371 1.377 1.371 1.371 28,124 +0.02(+1.30%)
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%)
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.