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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Nov 30, 2009 1.947 2.018 1.947 1.984 32,492 +0.04(+1.89%)
Nov 27, 2009 1.950 2.001 1.941 1.947 39,628 -0.08(-3.79%)
Nov 25, 2009 2.021 2.039 2.014 2.024 11,466 +0.00(+0.00%)
Nov 24, 2009 1.996 2.027 1.996 2.024 21,361 -0.01(-0.66%)
Nov 23, 2009 2.051 2.070 1.968 2.037 61,528 +0.05(+2.28%)
Nov 20, 2009 1.978 1.996 1.948 1.992 39,847 -0.00(-0.06%)
Nov 19, 2009 2.036 2.067 1.935 1.993 35,705 -0.07(-3.30%)
Nov 18, 2009 2.082 2.082 2.051 2.061 65,771 +0.03(+1.51%)
Nov 17, 2009 2.011 2.033 2.009 2.030 8,313 -0.01(-0.57%)
Nov 16, 2009 2.048 2.076 1.996 2.042 96,777 +0.08(+4.13%)
Nov 13, 2009 1.984 1.981 1.950 1.961 18,876 -0.02(-1.14%)
Nov 12, 2009 1.984 1.990 1.981 1.984 19,731 +0.00(+0.03%)
Nov 11, 2009 1.999 1.999 1.972 1.983 12,210 -0.01(-0.49%)
Nov 10, 2009 1.978 1.993 1.958 1.993 14,666 +0.00(+0.07%)
Nov 09, 2009 1.993 1.993 1.992 1.992 2,282 +0.01(+0.76%)
Nov 06, 2009 1.950 2.010 1.938 1.977 42,299 +0.03(+1.52%)
Nov 05, 2009 1.941 2.014 1.941 1.947 66,645 +0.02(+0.95%)
Nov 04, 2009 1.938 1.985 1.907 1.929 27,092 +0.02(+0.96%)
Nov 03, 2009 1.916 1.990 1.904 1.910 57,015 -0.05(-2.33%)
Nov 02, 2009 1.904 1.993 1.904 1.956 27,434 +0.04(+2.06%)
Oct 30, 2009 1.990 1.990 1.916 1.916 44,168 -0.07(-3.70%)
Oct 29, 2009 1.968 2.020 1.968 1.990 96,855 +0.06(+3.34%)
Oct 28, 2009 1.965 1.972 1.926 1.926 37,146 -0.04(-1.87%)
Oct 27, 2009 1.996 1.996 1.956 1.962 33,432 -0.04(-1.90%)
Oct 26, 2009 1.999 2.008 1.981 2.000 17,467 -0.03(-1.60%)
Oct 23, 2009 2.033 2.036 2.002 2.033 12,249 -0.01(-0.57%)
Oct 22, 2009 2.008 2.045 1.996 2.045 2,609 +0.02(+1.03%)
Oct 21, 2009 2.005 2.054 2.002 2.024 18,955 -0.01(-0.27%)
Oct 20, 2009 2.011 2.029 2.005 2.029 34,945 -0.01(-0.33%)
Oct 19, 2009 1.999 2.059 1.999 2.036 27,809 -0.02(-1.19%)
Oct 16, 2009 2.024 2.097 2.014 2.060 30,118 -0.01(-0.44%)
Oct 15, 2009 2.067 2.070 2.051 2.070 6,865 +0.00(+0.15%)
Oct 14, 2009 2.082 2.082 2.030 2.067 28,158 +0.01(+0.60%)
Oct 13, 2009 2.033 2.064 2.027 2.054 41,018 -0.01(-0.45%)
Oct 12, 2009 2.070 2.085 2.064 2.064 50,016 +0.04(+1.97%)
Oct 09, 2009 2.042 2.042 1.993 2.024 8,153 -0.00(-0.15%)
Oct 08, 2009 1.957 2.054 1.957 2.027 11,740 +0.06(+3.17%)
Oct 07, 2009 1.947 1.990 1.941 1.964 26,475 -0.01(-0.67%)
Oct 06, 2009 1.984 1.984 1.949 1.978 24,003 +0.03(+1.57%)
Oct 05, 2009 1.923 1.965 1.907 1.947 31,605 +0.03(+1.44%)
Oct 02, 2009 1.965 1.978 1.919 1.919 22,265 -0.07(-3.38%)
Oct 01, 2009 1.956 1.987 1.935 1.987 17,285 -0.01(-0.63%)
Sep 30, 2009 2.045 2.045 1.962 1.999 41,732 +0.00(+0.16%)
Sep 29, 2009 1.956 1.996 1.956 1.996 8,127 +0.01(+0.46%)
Sep 28, 2009 1.938 2.021 1.938 1.987 43,255 -0.00(-0.15%)
Sep 25, 2009 1.987 2.008 1.969 1.990 32,101 -0.04(-1.82%)
Sep 24, 2009 2.039 2.039 1.981 2.027 35,633 +0.01(+0.30%)
Sep 23, 2009 2.070 2.070 2.008 2.021 39,367 -0.03(-1.64%)
Sep 22, 2009 2.008 2.079 2.008 2.054 53,398 +0.01(+0.30%)
Sep 21, 2009 2.051 2.060 2.048 2.048 5,544 -0.03(-1.26%)
Sep 18, 2009 2.100 2.113 2.058 2.074 12,393 -0.02(-0.81%)
Sep 17, 2009 2.045 2.097 2.036 2.091 17,037 -0.00(-0.15%)
Sep 16, 2009 2.008 2.156 2.008 2.094 161,430 +0.08(+4.12%)
Sep 15, 2009 1.926 2.045 1.907 2.011 79,815 +0.05(+2.50%)
Sep 14, 2009 1.972 1.978 1.913 1.962 8,398 +0.03(+1.52%)
Sep 11, 2009 1.990 1.990 1.929 1.933 9,320 +0.00(+0.10%)
Sep 10, 2009 1.907 1.962 1.907 1.931 9,849 +0.02(+1.25%)
Sep 09, 2009 1.873 1.938 1.873 1.907 32,678 -0.02(-1.27%)
Sep 08, 2009 1.929 1.932 1.852 1.932 25,223 +0.00(+0.16%)
Sep 04, 2009 1.929 1.929 1.844 1.929 20,344 +0.05(+2.78%)
Sep 03, 2009 1.870 1.891 1.870 1.877 19,043 -0.04(-2.24%)
Sep 02, 2009 1.877 1.923 1.824 1.919 41,947 +0.10(+5.21%)
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.