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

Herzfeld Caribbean (NQ: CUBA )

2.470 +0.010 (+0.41%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 15, 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 (%)
Jan 30, 2009 1.502 1.502 1.466 1.493 9,066 -0.00(-0.20%)
Jan 29, 2009 1.502 1.502 1.472 1.496 13,693 +0.02(+1.21%)
Jan 28, 2009 1.466 1.496 1.464 1.478 14,303 +0.01(+1.02%)
Jan 27, 2009 1.505 1.505 1.464 1.464 25,288 -0.01(-1.01%)
Jan 26, 2009 1.538 1.538 1.455 1.478 50,147 -0.03(-1.98%)
Jan 23, 2009 1.520 1.550 1.493 1.508 12,759 -0.03(-2.13%)
Jan 22, 2009 1.508 1.577 1.508 1.541 19,703 -0.05(-3.37%)
Jan 21, 2009 1.568 1.598 1.568 1.595 25,184 +0.02(+1.52%)
Jan 20, 2009 1.628 1.628 1.571 1.571 29,938 -0.04(-2.59%)
Jan 16, 2009 1.568 1.613 1.556 1.613 56,405 +0.04(+2.86%)
Jan 15, 2009 1.628 1.628 1.511 1.568 55,558 -0.01(-0.94%)
Jan 14, 2009 1.682 1.682 1.511 1.583 140,098 -0.07(-4.50%)
Jan 13, 2009 1.583 1.825 1.443 1.658 391,962 +0.07(+4.32%)
Jan 12, 2009 1.478 1.589 1.434 1.589 82,818 +0.12(+7.91%)
Jan 09, 2009 1.419 1.490 1.419 1.472 13,124 +0.02(+1.44%)
Jan 08, 2009 1.493 1.493 1.452 1.452 10,961 -0.05(-3.38%)
Jan 07, 2009 1.434 1.502 1.431 1.502 219,669 +0.02(+1.62%)
Jan 06, 2009 1.329 1.487 1.329 1.478 250,147 +0.16(+12.50%)
Jan 05, 2009 1.329 1.419 1.314 1.314 53,529 +0.00(+0.00%)
Jan 02, 2009 1.269 1.314 1.269 1.314 52,079 +0.06(+4.76%)
Dec 31, 2008 1.248 1.269 1.245 1.254 79,715 +0.01(+1.20%)
Dec 30, 2008 1.180 1.269 1.180 1.240 71,321 +0.02(+1.47%)
Dec 29, 2008 1.204 1.269 1.204 1.222 30,551 +0.00(+0.25%)
Dec 26, 2008 1.198 1.222 1.198 1.219 31,137 +0.02(+2.00%)
Dec 24, 2008 1.195 1.195 1.183 1.195 10,379 +0.02(+1.78%)
Dec 23, 2008 1.192 1.195 1.165 1.174 19,539 -0.02(-1.75%)
Dec 22, 2008 1.242 1.259 1.195 1.195 14,396 -0.02(-1.72%)
Dec 19, 2008 1.180 1.266 1.147 1.216 206,913 +0.03(+2.26%)
Dec 18, 2008 1.180 1.225 1.180 1.189 34,830 -0.00(-0.25%)
Dec 17, 2008 1.126 1.192 1.126 1.192 64,333 +0.01(+1.11%)
Dec 16, 2008 1.135 1.225 1.135 1.179 130,582 +0.02(+1.70%)
Dec 15, 2008 1.150 1.165 1.126 1.159 55,488 -0.02(-1.77%)
Dec 12, 2008 1.174 1.195 1.150 1.180 26,399 -0.02(-1.99%)
Dec 11, 2008 1.222 1.242 1.186 1.204 40,873 -0.03(-2.42%)
Dec 10, 2008 1.165 1.284 1.144 1.234 36,457 -0.05(-3.95%)
Dec 09, 2008 1.281 1.284 1.225 1.284 71,190 +0.04(+3.61%)
Dec 08, 2008 1.305 1.305 1.228 1.240 63,078 +0.01(+0.48%)
Dec 05, 2008 1.254 1.254 1.225 1.234 10,670 -0.01(-0.72%)
Dec 04, 2008 1.281 1.281 1.242 1.242 20,292 -0.01(-0.72%)
Dec 03, 2008 1.254 1.281 1.213 1.251 23,617 +0.01(+0.97%)
Dec 02, 2008 1.254 1.254 1.198 1.239 37,364 -0.03(-2.12%)
Dec 01, 2008 1.341 1.341 1.266 1.266 6,361 -0.02(-1.40%)
Nov 28, 2008 1.275 1.284 1.269 1.284 33,397 +0.05(+4.11%)
Nov 26, 2008 1.225 1.344 1.195 1.234 41,750 -0.04(-2.82%)
Nov 25, 2008 1.257 1.269 1.141 1.269 25,462 +0.07(+5.51%)
Nov 24, 2008 1.323 1.323 1.201 1.203 17,229 +0.01(+1.21%)
Nov 21, 2008 1.183 1.445 1.051 1.189 104,296 -0.00(-0.25%)
Nov 20, 2008 1.195 1.216 1.168 1.192 51,072 -0.03(-2.68%)
Nov 19, 2008 1.395 1.434 1.225 1.225 15,213 -0.14(-10.21%)
Nov 18, 2008 1.410 1.434 1.350 1.364 9,230 -0.05(-3.47%)
Nov 17, 2008 1.493 1.493 1.380 1.413 24,417 +0.04(+3.14%)
Nov 14, 2008 1.493 1.493 1.332 1.370 24,340 -0.09(-6.45%)
Nov 13, 2008 1.377 1.478 1.272 1.464 56,633 +0.08(+5.42%)
Nov 12, 2008 1.550 1.550 1.389 1.389 50,532 -0.17(-10.92%)
Nov 11, 2008 1.517 1.619 1.431 1.559 69,195 +0.13(+8.98%)
Nov 10, 2008 1.462 1.462 1.374 1.431 42,012 +0.01(+0.84%)
Nov 07, 2008 1.434 1.529 1.419 1.419 96,432 -0.04(-2.66%)
Nov 06, 2008 1.490 1.490 1.437 1.458 13,630 -0.06(-3.94%)
Nov 05, 2008 1.553 1.580 1.487 1.517 39,879 -0.01(-0.39%)
Nov 04, 2008 1.484 1.571 1.480 1.523 28,268 +0.13(+9.21%)
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.