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

Herzfeld Caribbean (NQ: CUBA )

2.515 +0.015 (+0.60%)
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 (%)
Sep 30, 2009 2.042 2.042 1.959 1.996 41,795 +0.00(+0.16%)
Sep 29, 2009 1.953 1.993 1.953 1.993 8,139 +0.01(+0.46%)
Sep 28, 2009 1.935 2.018 1.935 1.984 43,320 -0.00(-0.15%)
Sep 25, 2009 1.984 2.005 1.966 1.987 32,149 -0.04(-1.82%)
Sep 24, 2009 2.036 2.036 1.978 2.024 35,687 +0.01(+0.30%)
Sep 23, 2009 2.067 2.067 2.005 2.018 39,427 -0.03(-1.64%)
Sep 22, 2009 2.005 2.076 2.005 2.051 53,478 +0.01(+0.30%)
Sep 21, 2009 2.048 2.057 2.045 2.045 5,552 -0.03(-1.25%)
Sep 18, 2009 2.097 2.109 2.055 2.071 12,411 -0.02(-0.81%)
Sep 17, 2009 2.042 2.094 2.033 2.088 17,063 -0.00(-0.15%)
Sep 16, 2009 2.005 2.152 2.005 2.091 161,674 +0.08(+4.12%)
Sep 15, 2009 1.923 2.042 1.904 2.008 79,935 +0.05(+2.50%)
Sep 14, 2009 1.969 1.975 1.910 1.959 8,410 +0.03(+1.52%)
Sep 11, 2009 1.987 1.987 1.926 1.930 9,335 +0.00(+0.10%)
Sep 10, 2009 1.904 1.959 1.904 1.928 9,864 +0.02(+1.25%)
Sep 09, 2009 1.871 1.935 1.871 1.904 32,728 -0.02(-1.27%)
Sep 08, 2009 1.926 1.929 1.849 1.929 25,261 +0.00(+0.16%)
Sep 04, 2009 1.926 1.926 1.841 1.926 20,375 +0.05(+2.78%)
Sep 03, 2009 1.868 1.888 1.868 1.874 19,071 -0.04(-2.24%)
Sep 02, 2009 1.874 1.920 1.822 1.917 42,010 +0.09(+5.21%)
Sep 01, 2009 1.868 1.868 1.822 1.822 50,588 -0.05(-2.46%)
Aug 31, 2009 1.898 1.932 1.852 1.868 32,509 -0.05(-2.71%)
Aug 28, 2009 1.923 1.929 1.920 1.920 9,083 +0.00(+0.19%)
Aug 27, 2009 1.923 1.923 1.889 1.916 25,895 -0.01(-0.35%)
Aug 26, 2009 1.929 1.935 1.917 1.923 17,951 +0.00(+0.24%)
Aug 25, 2009 1.910 1.928 1.910 1.918 5,278 +0.01(+0.53%)
Aug 24, 2009 1.913 1.935 1.901 1.908 28,811 +0.01(+0.52%)
Aug 21, 2009 1.898 1.913 1.898 1.898 15,286 +0.00(+0.16%)
Aug 20, 2009 1.935 1.935 1.892 1.895 37,627 -0.01(-0.32%)
Aug 19, 2009 1.889 1.947 1.889 1.901 21,217 +0.01(+0.64%)
Aug 18, 2009 1.969 1.972 1.880 1.889 28,266 +0.02(+1.32%)
Aug 17, 2009 1.950 1.950 1.840 1.865 92,109 -0.14(-7.02%)
Aug 14, 2009 1.972 2.005 1.950 2.005 32,447 +0.05(+2.66%)
Aug 13, 2009 1.966 1.979 1.953 1.953 20,081 -0.03(-1.50%)
Aug 12, 2009 1.956 1.983 1.956 1.983 20,907 +0.02(+1.09%)
Aug 11, 2009 1.978 1.978 1.959 1.962 15,286 -0.02(-0.99%)
Aug 10, 2009 2.076 2.076 1.975 1.981 22,462 -0.03(-1.51%)
Aug 07, 2009 2.009 2.042 2.005 2.011 12,085 +0.01(+0.31%)
Aug 06, 2009 2.064 2.064 1.969 2.005 31,078 -0.04(-1.80%)
Aug 05, 2009 1.999 2.097 1.999 2.042 26,009 +0.05(+2.30%)
Aug 04, 2009 1.990 1.999 1.990 1.996 7,718 +0.03(+1.51%)
Aug 03, 2009 1.981 1.990 1.959 1.966 10,040 +0.01(+0.36%)
Jul 31, 2009 1.926 1.959 1.926 1.959 14,600 +0.06(+3.39%)
Jul 30, 2009 1.910 1.953 1.886 1.895 67,255 -0.07(-3.43%)
Jul 29, 2009 2.036 2.060 1.932 1.962 40,821 -0.07(-3.61%)
Jul 28, 2009 1.898 2.060 1.898 2.036 57,326 +0.10(+5.22%)
Jul 27, 2009 1.936 1.972 1.920 1.935 21,374 +0.00(+0.00%)
Jul 24, 2009 1.913 1.935 1.901 1.935 31,068 +0.04(+2.27%)
Jul 23, 2009 1.898 1.932 1.886 1.892 50,134 -0.05(-2.68%)
Jul 22, 2009 1.892 1.959 1.892 1.944 11,418 +0.05(+2.59%)
Jul 21, 2009 1.962 1.979 1.895 1.895 21,204 -0.07(-3.43%)
Jul 20, 2009 1.910 1.990 1.910 1.962 67,409 +0.06(+2.89%)
Jul 17, 2009 1.900 1.910 1.865 1.907 7,904 +0.02(+0.97%)
Jul 16, 2009 1.886 1.889 1.880 1.889 27,727 +0.00(+0.16%)
Jul 15, 2009 1.901 1.913 1.862 1.886 23,298 +0.04(+2.43%)
Jul 14, 2009 1.843 1.846 1.828 1.841 6,205 +0.01(+0.74%)
Jul 13, 2009 1.901 1.904 1.825 1.828 7,620 -0.01(-0.67%)
Jul 10, 2009 1.831 1.840 1.831 1.840 19,956 +0.00(+0.00%)
Jul 09, 2009 1.879 1.879 1.823 1.840 17,637 -0.05(-2.75%)
Jul 08, 2009 1.895 1.904 1.887 1.892 39,110 -0.00(-0.16%)
Jul 07, 2009 1.861 1.907 1.861 1.895 17,964 +0.06(+3.17%)
Jul 06, 2009 1.868 1.868 1.837 1.837 23,353 -0.04(-1.96%)
Jul 02, 2009 1.846 1.898 1.846 1.874 28,593 +0.03(+1.49%)
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.