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 (%)
Jun 30, 2009 1.909 1.909 1.884 1.884 3,611 -0.02(-0.98%)
Jun 29, 2009 1.891 1.903 1.891 1.903 1,865 +0.02(+0.99%)
Jun 26, 2009 1.887 1.903 1.884 1.884 11,806 +0.00(+0.00%)
Jun 25, 2009 1.879 1.884 1.879 1.884 3,865 +0.01(+0.66%)
Jun 24, 2009 1.884 1.887 1.869 1.872 25,799 -0.02(-0.82%)
Jun 23, 2009 1.878 1.887 1.863 1.887 54,353 +0.01(+0.66%)
Jun 22, 2009 1.937 1.937 1.866 1.875 33,946 -0.06(-3.05%)
Jun 19, 2009 1.891 1.950 1.878 1.934 62,896 -0.01(-0.48%)
Jun 18, 2009 1.925 2.043 1.925 1.943 87,642 -0.04(-1.94%)
Jun 17, 2009 2.018 2.018 1.922 1.982 108,236 -0.00(-0.25%)
Jun 16, 2009 2.021 2.021 1.971 1.987 13,738 -0.04(-1.84%)
Jun 15, 2009 2.136 2.139 2.024 2.024 49,147 -0.06(-2.69%)
Jun 12, 2009 2.173 2.176 2.071 2.080 75,124 -0.09(-4.29%)
Jun 11, 2009 2.216 2.220 2.173 2.173 19,585 -0.01(-0.28%)
Jun 10, 2009 2.220 2.232 2.179 2.179 50,494 -0.02(-1.13%)
Jun 09, 2009 2.328 2.359 2.108 2.204 140,134 -0.07(-3.14%)
Jun 08, 2009 2.297 2.415 2.244 2.275 44,019 -0.08(-3.43%)
Jun 05, 2009 2.384 2.384 2.213 2.356 67,860 +0.00(+0.00%)
Jun 04, 2009 2.347 2.393 2.261 2.356 162,893 +0.11(+4.84%)
Jun 03, 2009 2.071 2.251 2.071 2.247 130,805 +0.17(+8.06%)
Jun 02, 2009 2.126 2.170 2.064 2.080 98,315 -0.06(-2.90%)
Jun 01, 2009 2.012 2.344 2.012 2.142 471,948 +0.16(+7.81%)
May 29, 2009 1.928 1.987 1.922 1.987 59,240 +0.06(+3.23%)
May 28, 2009 2.018 2.018 1.922 1.925 41,645 -0.05(-2.67%)
May 27, 2009 2.046 2.061 1.956 1.977 93,798 -0.05(-2.60%)
May 26, 2009 1.956 2.170 1.897 2.030 267,899 +0.09(+4.81%)
May 22, 2009 1.881 1.937 1.875 1.937 6,784 +0.02(+0.81%)
May 21, 2009 1.878 1.937 1.875 1.922 14,463 +0.02(+0.98%)
May 20, 2009 1.987 1.987 1.878 1.903 61,575 -0.08(-4.07%)
May 19, 2009 1.940 1.989 1.940 1.984 11,815 +0.01(+0.47%)
May 18, 2009 2.046 2.046 1.965 1.974 25,783 -0.07(-3.64%)
May 15, 2009 1.866 2.049 1.866 2.049 75,556 +0.17(+9.27%)
May 14, 2009 1.816 1.875 1.816 1.875 49,557 +0.06(+3.25%)
May 13, 2009 1.866 1.876 1.816 1.816 48,316 -0.06(-3.15%)
May 12, 2009 1.875 1.903 1.872 1.875 10,095 +0.01(+0.31%)
May 11, 2009 1.900 1.910 1.863 1.869 35,866 -0.02(-0.81%)
May 08, 2009 1.863 1.909 1.863 1.884 39,126 +0.02(+0.83%)
May 07, 2009 1.879 1.906 1.816 1.869 76,567 -0.01(-0.33%)
May 06, 2009 1.906 1.906 1.869 1.875 34,068 +0.03(+1.51%)
May 05, 2009 1.906 1.925 1.822 1.847 134,587 -0.06(-3.09%)
May 04, 2009 1.889 1.909 1.811 1.906 26,650 +0.04(+1.99%)
May 01, 2009 1.881 1.937 1.832 1.869 52,588 -0.01(-0.50%)
Apr 30, 2009 1.899 1.937 1.807 1.878 96,739 -0.01(-0.66%)
Apr 29, 2009 1.934 1.956 1.879 1.891 104,171 -0.00(-0.16%)
Apr 28, 2009 1.928 1.928 1.875 1.894 39,632 -0.06(-2.85%)
Apr 27, 2009 1.981 2.024 1.928 1.949 55,925 +0.03(+1.60%)
Apr 24, 2009 1.956 1.987 1.881 1.918 39,268 +0.00(+0.00%)
Apr 23, 2009 1.884 1.965 1.866 1.918 67,293 +0.01(+0.32%)
Apr 22, 2009 2.024 2.099 1.875 1.912 271,642 -0.17(-8.33%)
Apr 21, 2009 2.266 2.266 2.061 2.086 108,040 -0.20(-8.57%)
Apr 20, 2009 2.279 2.421 2.251 2.282 386,718 -0.00(-0.14%)
Apr 17, 2009 2.080 2.347 1.993 2.285 645,916 +0.33(+17.01%)
Apr 16, 2009 1.962 1.987 1.863 1.953 64,475 +0.02(+1.29%)
Apr 15, 2009 2.161 2.167 1.785 1.928 312,037 -0.19(-8.94%)
Apr 14, 2009 2.483 2.483 2.021 2.117 502,006 -0.36(-14.43%)
Apr 13, 2009 1.754 2.474 1.754 2.474 1,165,984 +0.72(+41.06%)
Apr 09, 2009 1.804 1.859 1.683 1.754 111,068 -0.02(-1.22%)
Apr 08, 2009 1.537 1.856 1.490 1.776 326,466 +0.24(+15.79%)
Apr 07, 2009 1.375 1.549 1.319 1.534 128,505 +0.21(+16.24%)
Apr 06, 2009 1.406 1.406 1.288 1.319 48,906 -0.09(-6.26%)
Apr 03, 2009 1.391 1.412 1.391 1.407 17,073 +0.01(+0.98%)
Apr 02, 2009 1.378 1.409 1.378 1.394 21,260 +0.04(+2.98%)
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.