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

Herzfeld Caribbean (NQ: CUBA )

2.498 +0.048 (+1.98%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 24, 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 (%)
May 29, 2009 1.904 1.962 1.898 1.962 59,976 +0.06(+3.23%)
May 28, 2009 1.993 1.993 1.898 1.901 42,162 -0.05(-2.67%)
May 27, 2009 2.021 2.036 1.932 1.953 94,964 -0.05(-2.60%)
May 26, 2009 1.932 2.143 1.873 2.005 271,227 +0.09(+4.81%)
May 22, 2009 1.858 1.913 1.852 1.913 6,868 +0.02(+0.81%)
May 21, 2009 1.855 1.913 1.852 1.898 14,643 +0.02(+0.98%)
May 20, 2009 1.962 1.962 1.855 1.880 62,340 -0.08(-4.07%)
May 19, 2009 1.916 1.964 1.916 1.959 11,962 +0.01(+0.47%)
May 18, 2009 2.021 2.021 1.941 1.950 26,103 -0.07(-3.64%)
May 15, 2009 1.843 2.024 1.843 2.024 76,495 +0.17(+9.27%)
May 14, 2009 1.794 1.852 1.794 1.852 50,172 +0.06(+3.25%)
May 13, 2009 1.843 1.853 1.794 1.794 48,917 -0.06(-3.15%)
May 12, 2009 1.852 1.880 1.849 1.852 10,221 +0.01(+0.31%)
May 11, 2009 1.877 1.886 1.840 1.846 36,311 -0.01(-0.81%)
May 08, 2009 1.840 1.886 1.840 1.861 39,612 +0.02(+0.83%)
May 07, 2009 1.856 1.883 1.794 1.846 77,519 -0.01(-0.33%)
May 06, 2009 1.883 1.883 1.846 1.852 34,492 +0.03(+1.51%)
May 05, 2009 1.883 1.901 1.800 1.824 136,259 -0.06(-3.09%)
May 04, 2009 1.866 1.886 1.789 1.883 26,981 +0.04(+1.99%)
May 01, 2009 1.858 1.913 1.809 1.846 53,241 -0.01(-0.50%)
Apr 30, 2009 1.876 1.913 1.785 1.855 97,941 -0.01(-0.66%)
Apr 29, 2009 1.910 1.932 1.856 1.867 105,465 -0.00(-0.16%)
Apr 28, 2009 1.904 1.904 1.852 1.870 40,124 -0.05(-2.85%)
Apr 27, 2009 1.956 1.999 1.904 1.925 56,620 +0.03(+1.60%)
Apr 24, 2009 1.932 1.962 1.858 1.895 39,755 +0.00(+0.00%)
Apr 23, 2009 1.861 1.941 1.843 1.895 68,129 +0.01(+0.32%)
Apr 22, 2009 1.999 2.073 1.852 1.889 275,017 -0.17(-8.33%)
Apr 21, 2009 2.238 2.238 2.036 2.060 109,382 -0.19(-8.57%)
Apr 20, 2009 2.251 2.392 2.223 2.254 391,523 -0.00(-0.14%)
Apr 17, 2009 2.054 2.318 1.968 2.257 653,942 +0.33(+17.01%)
Apr 16, 2009 1.938 1.962 1.840 1.929 65,276 +0.02(+1.29%)
Apr 15, 2009 2.134 2.140 1.763 1.904 315,915 -0.19(-8.94%)
Apr 14, 2009 2.453 2.453 1.996 2.091 508,244 -0.35(-14.43%)
Apr 13, 2009 1.732 2.444 1.732 2.444 1,180,472 +0.71(+41.06%)
Apr 09, 2009 1.781 1.837 1.662 1.732 112,448 -0.02(-1.22%)
Apr 08, 2009 1.518 1.834 1.472 1.754 330,522 +0.24(+15.79%)
Apr 07, 2009 1.358 1.530 1.303 1.515 130,102 +0.21(+16.23%)
Apr 06, 2009 1.389 1.389 1.272 1.303 49,513 -0.09(-6.26%)
Apr 03, 2009 1.374 1.395 1.374 1.390 17,285 +0.01(+0.98%)
Apr 02, 2009 1.361 1.392 1.361 1.377 21,524 +0.04(+2.98%)
Apr 01, 2009 1.395 1.395 1.294 1.337 33,862 -0.06(-4.59%)
Mar 31, 2009 1.288 1.404 1.288 1.401 53,003 +0.16(+12.56%)
Mar 30, 2009 1.288 1.298 1.242 1.245 52,821 -0.04(-3.10%)
Mar 26, 2009 1.257 1.372 1.256 1.285 36,413 +0.03(+2.20%)
Mar 25, 2009 1.364 1.364 1.257 1.257 22,695 -0.03(-2.38%)
Mar 24, 2009 1.291 1.308 1.277 1.288 16,779 +0.04(+2.94%)
Mar 23, 2009 1.251 1.266 1.226 1.251 22,183 +0.01(+0.49%)
Mar 20, 2009 1.340 1.340 1.230 1.245 34,544 +0.05(+4.10%)
Mar 19, 2009 1.171 1.251 1.171 1.196 14,288 -0.01(-0.76%)
Mar 18, 2009 1.168 1.205 1.153 1.205 26,834 +0.00(+0.27%)
Mar 17, 2009 1.153 1.203 1.153 1.202 17,027 +0.02(+2.07%)
Mar 16, 2009 1.119 1.177 1.119 1.177 28,210 +0.06(+5.21%)
Mar 13, 2009 1.211 1.211 1.079 1.119 25,686 -0.07(-6.13%)
Mar 12, 2009 1.211 1.224 1.122 1.192 21,410 -0.00(-0.30%)
Mar 11, 2009 1.239 1.239 1.196 1.196 6,235 +0.01(+0.78%)
Mar 10, 2009 1.135 1.190 1.128 1.187 46,699 +0.11(+9.94%)
Mar 09, 2009 1.150 1.205 1.043 1.079 83,657 +0.10(+9.66%)
Mar 06, 2009 1.064 1.064 0.9536 0.9843 65,025 -0.09(-8.55%)
Mar 05, 2009 1.119 1.196 1.076 1.076 84,899 -0.07(-6.40%)
Mar 04, 2009 1.190 1.253 1.085 1.150 59,285 -0.11(-9.07%)
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.