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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.050 (+2.04%)
Streaming Delayed Price Updated: 10:31 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 (%)
Jul 31, 2009 1.926 1.959 1.926 1.959 14,600 +0.06(+3.39%)
Jul 30, 2009 1.910 1.953 1.886 1.895 67,255 -0.07(-3.43%)
Jul 29, 2009 2.036 2.060 1.932 1.962 40,821 -0.07(-3.61%)
Jul 28, 2009 1.898 2.060 1.898 2.036 57,326 +0.10(+5.22%)
Jul 27, 2009 1.936 1.972 1.920 1.935 21,374 +0.00(+0.00%)
Jul 24, 2009 1.913 1.935 1.901 1.935 31,068 +0.04(+2.27%)
Jul 23, 2009 1.898 1.932 1.886 1.892 50,134 -0.05(-2.68%)
Jul 22, 2009 1.892 1.959 1.892 1.944 11,418 +0.05(+2.59%)
Jul 21, 2009 1.962 1.979 1.895 1.895 21,204 -0.07(-3.43%)
Jul 20, 2009 1.910 1.990 1.910 1.962 67,409 +0.06(+2.89%)
Jul 17, 2009 1.900 1.910 1.865 1.907 7,904 +0.02(+0.97%)
Jul 16, 2009 1.886 1.889 1.880 1.889 27,727 +0.00(+0.16%)
Jul 15, 2009 1.901 1.913 1.862 1.886 23,298 +0.04(+2.43%)
Jul 14, 2009 1.843 1.846 1.828 1.841 6,205 +0.01(+0.74%)
Jul 13, 2009 1.901 1.904 1.825 1.828 7,620 -0.01(-0.67%)
Jul 10, 2009 1.831 1.840 1.831 1.840 19,956 +0.00(+0.00%)
Jul 09, 2009 1.879 1.879 1.823 1.840 17,637 -0.05(-2.75%)
Jul 08, 2009 1.895 1.904 1.887 1.892 39,110 -0.00(-0.16%)
Jul 07, 2009 1.861 1.907 1.861 1.895 17,964 +0.06(+3.17%)
Jul 06, 2009 1.868 1.868 1.837 1.837 23,353 -0.04(-1.96%)
Jul 02, 2009 1.846 1.898 1.846 1.874 28,593 +0.03(+1.49%)
Jul 01, 2009 1.861 1.861 1.846 1.846 10,749 -0.01(-0.66%)
Jun 30, 2009 1.883 1.883 1.858 1.858 3,661 -0.02(-0.98%)
Jun 29, 2009 1.865 1.877 1.865 1.877 1,891 +0.02(+0.99%)
Jun 26, 2009 1.861 1.877 1.858 1.858 11,970 +0.00(+0.00%)
Jun 25, 2009 1.853 1.858 1.853 1.858 3,919 +0.01(+0.66%)
Jun 24, 2009 1.858 1.861 1.843 1.846 26,159 -0.02(-0.82%)
Jun 23, 2009 1.852 1.861 1.837 1.861 55,111 +0.01(+0.66%)
Jun 22, 2009 1.910 1.910 1.840 1.849 34,420 -0.06(-3.05%)
Jun 19, 2009 1.865 1.923 1.852 1.907 63,774 -0.01(-0.48%)
Jun 18, 2009 1.898 2.015 1.898 1.917 88,865 -0.04(-1.94%)
Jun 17, 2009 1.990 1.990 1.895 1.955 109,747 -0.00(-0.25%)
Jun 16, 2009 1.993 1.993 1.944 1.959 13,930 -0.04(-1.84%)
Jun 15, 2009 2.106 2.109 1.996 1.996 49,833 -0.06(-2.69%)
Jun 12, 2009 2.143 2.146 2.042 2.051 76,172 -0.09(-4.29%)
Jun 11, 2009 2.186 2.189 2.143 2.143 19,858 -0.01(-0.28%)
Jun 10, 2009 2.189 2.201 2.149 2.149 51,198 -0.02(-1.13%)
Jun 09, 2009 2.296 2.327 2.079 2.174 142,089 -0.07(-3.14%)
Jun 08, 2009 2.266 2.382 2.214 2.244 44,633 -0.08(-3.43%)
Jun 05, 2009 2.351 2.351 2.183 2.324 68,807 +0.00(+0.00%)
Jun 04, 2009 2.315 2.360 2.229 2.324 165,165 +0.11(+4.84%)
Jun 03, 2009 2.042 2.220 2.042 2.217 132,630 +0.17(+8.06%)
Jun 02, 2009 2.097 2.140 2.036 2.051 99,686 -0.06(-2.90%)
Jun 01, 2009 1.984 2.312 1.984 2.112 478,532 +0.15(+7.81%)
May 29, 2009 1.901 1.959 1.895 1.959 60,066 +0.06(+3.23%)
May 28, 2009 1.990 1.990 1.895 1.898 42,226 -0.05(-2.67%)
May 27, 2009 2.018 2.033 1.929 1.950 95,107 -0.05(-2.60%)
May 26, 2009 1.929 2.140 1.871 2.002 271,636 +0.09(+4.81%)
May 22, 2009 1.855 1.910 1.849 1.910 6,878 +0.02(+0.81%)
May 21, 2009 1.852 1.910 1.849 1.895 14,665 +0.02(+0.98%)
May 20, 2009 1.959 1.959 1.852 1.877 62,434 -0.08(-4.07%)
May 19, 2009 1.913 1.961 1.913 1.956 11,980 +0.01(+0.47%)
May 18, 2009 2.018 2.018 1.938 1.947 26,143 -0.07(-3.64%)
May 15, 2009 1.840 2.021 1.840 2.021 76,610 +0.17(+9.27%)
May 14, 2009 1.791 1.849 1.791 1.849 50,248 +0.06(+3.25%)
May 13, 2009 1.840 1.850 1.791 1.791 48,990 -0.06(-3.15%)
May 12, 2009 1.849 1.877 1.846 1.849 10,236 +0.01(+0.31%)
May 11, 2009 1.874 1.883 1.837 1.843 36,366 -0.01(-0.81%)
May 08, 2009 1.837 1.883 1.837 1.858 39,672 +0.02(+0.83%)
May 07, 2009 1.854 1.880 1.791 1.843 77,636 -0.01(-0.33%)
May 06, 2009 1.880 1.880 1.843 1.849 34,544 +0.03(+1.51%)
May 05, 2009 1.880 1.898 1.797 1.822 136,465 -0.06(-3.09%)
May 04, 2009 1.863 1.883 1.786 1.880 27,021 +0.04(+1.99%)
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.