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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Mar 31, 2009 1.302 1.420 1.302 1.417 52,432 +0.16(+12.56%)
Mar 30, 2009 1.302 1.312 1.255 1.258 52,251 -0.04(-3.10%)
Mar 26, 2009 1.271 1.387 1.269 1.299 36,020 +0.03(+2.19%)
Mar 25, 2009 1.379 1.379 1.271 1.271 22,451 -0.03(-2.38%)
Mar 24, 2009 1.305 1.322 1.291 1.302 16,598 +0.04(+2.94%)
Mar 23, 2009 1.265 1.280 1.240 1.265 21,944 +0.01(+0.49%)
Mar 20, 2009 1.355 1.355 1.243 1.258 34,171 +0.05(+4.10%)
Mar 19, 2009 1.184 1.265 1.184 1.209 14,133 -0.01(-0.76%)
Mar 18, 2009 1.181 1.218 1.165 1.218 26,545 +0.00(+0.27%)
Mar 17, 2009 1.165 1.216 1.165 1.215 16,843 +0.02(+2.07%)
Mar 16, 2009 1.131 1.190 1.131 1.190 27,906 +0.06(+5.21%)
Mar 13, 2009 1.224 1.224 1.091 1.131 25,409 -0.07(-6.13%)
Mar 12, 2009 1.224 1.237 1.135 1.205 21,179 -0.00(-0.30%)
Mar 11, 2009 1.252 1.252 1.209 1.209 6,168 +0.01(+0.78%)
Mar 10, 2009 1.147 1.203 1.141 1.200 46,195 +0.11(+9.94%)
Mar 09, 2009 1.162 1.218 1.054 1.091 82,755 +0.10(+9.66%)
Mar 06, 2009 1.076 1.076 0.9640 0.9950 64,323 -0.09(-8.55%)
Mar 05, 2009 1.131 1.209 1.088 1.088 83,984 -0.07(-6.40%)
Mar 04, 2009 1.203 1.267 1.097 1.162 58,645 -0.12(-9.07%)
Mar 02, 2009 1.280 1.330 1.274 1.278 10,391 -0.05(-3.87%)
Feb 27, 2009 1.283 1.330 1.271 1.330 36,346 +0.06(+4.63%)
Feb 26, 2009 1.333 1.333 1.271 1.271 40,104 -0.08(-5.75%)
Feb 25, 2009 1.286 1.398 1.286 1.348 26,858 +0.05(+3.57%)
Feb 24, 2009 1.324 1.413 1.274 1.302 25,741 -0.00(-0.24%)
Feb 23, 2009 1.386 1.395 1.302 1.305 22,347 -0.03(-2.32%)
Feb 20, 2009 1.349 1.349 1.302 1.336 33,055 +0.00(+0.00%)
Feb 19, 2009 1.342 1.382 1.324 1.336 23,167 -0.06(-4.43%)
Feb 18, 2009 1.479 1.497 1.398 1.398 29,680 +0.06(+4.64%)
Feb 17, 2009 1.482 1.519 1.336 1.336 62,326 -0.10(-6.71%)
Feb 13, 2009 1.441 1.500 1.432 1.432 24,990 +0.00(+0.22%)
Feb 12, 2009 1.429 1.497 1.420 1.429 23,218 -0.07(-4.55%)
Feb 11, 2009 1.510 1.534 1.497 1.497 24,373 -0.01(-0.82%)
Feb 10, 2009 1.519 1.537 1.510 1.510 40,053 -0.03(-2.21%)
Feb 09, 2009 1.525 1.556 1.513 1.544 57,674 +0.01(+0.61%)
Feb 06, 2009 1.516 1.534 1.516 1.534 13,146 +0.02(+1.02%)
Feb 05, 2009 1.550 1.550 1.519 1.519 6,129 -0.01(-0.85%)
Feb 04, 2009 1.565 1.565 1.525 1.532 6,129 +0.02(+1.27%)
Feb 03, 2009 1.519 1.520 1.510 1.513 24,196 -0.01(-0.41%)
Feb 02, 2009 1.537 1.537 1.510 1.519 39,685 -0.03(-2.00%)
Jan 30, 2009 1.559 1.559 1.522 1.550 8,736 -0.00(-0.20%)
Jan 29, 2009 1.559 1.559 1.528 1.553 13,195 +0.02(+1.21%)
Jan 28, 2009 1.522 1.553 1.519 1.534 13,782 +0.02(+1.02%)
Jan 27, 2009 1.562 1.562 1.519 1.519 24,367 -0.02(-1.01%)
Jan 26, 2009 1.596 1.596 1.510 1.534 48,321 -0.03(-1.98%)
Jan 23, 2009 1.578 1.609 1.550 1.565 12,295 -0.03(-2.13%)
Jan 22, 2009 1.565 1.637 1.565 1.599 18,986 -0.06(-3.37%)
Jan 21, 2009 1.627 1.658 1.627 1.655 24,267 +0.02(+1.52%)
Jan 20, 2009 1.689 1.689 1.630 1.630 28,848 -0.04(-2.59%)
Jan 16, 2009 1.627 1.674 1.615 1.674 54,351 +0.05(+2.85%)
Jan 15, 2009 1.689 1.689 1.568 1.627 53,535 -0.02(-0.94%)
Jan 14, 2009 1.745 1.745 1.568 1.643 134,996 -0.08(-4.50%)
Jan 13, 2009 1.643 1.894 1.497 1.720 377,690 +0.07(+4.32%)
Jan 12, 2009 1.534 1.649 1.488 1.649 79,803 +0.12(+7.91%)
Jan 09, 2009 1.472 1.547 1.472 1.528 12,646 +0.02(+1.44%)
Jan 08, 2009 1.550 1.550 1.506 1.506 10,562 -0.05(-3.38%)
Jan 07, 2009 1.488 1.559 1.485 1.559 211,670 +0.02(+1.62%)
Jan 06, 2009 1.379 1.544 1.379 1.534 241,038 +0.17(+12.50%)
Jan 05, 2009 1.379 1.472 1.364 1.364 51,580 +0.00(+0.00%)
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.