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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.030 (+1.21%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 1.879 1.912 1.879 1.912 14,966 +0.06(+3.39%)
Jul 30, 2009 1.864 1.906 1.840 1.849 68,940 -0.07(-3.43%)
Jul 29, 2009 1.986 2.010 1.885 1.914 41,844 -0.07(-3.61%)
Jul 28, 2009 1.852 2.010 1.852 1.986 58,762 +0.10(+5.22%)
Jul 27, 2009 1.889 1.923 1.873 1.888 21,910 +0.00(+0.00%)
Jul 24, 2009 1.867 1.888 1.855 1.888 31,847 +0.04(+2.27%)
Jul 23, 2009 1.852 1.885 1.840 1.846 51,390 -0.05(-2.68%)
Jul 22, 2009 1.846 1.912 1.846 1.897 11,704 +0.05(+2.58%)
Jul 21, 2009 1.915 1.931 1.849 1.849 21,735 -0.07(-3.43%)
Jul 20, 2009 1.864 1.941 1.864 1.915 69,098 +0.05(+2.89%)
Jul 17, 2009 1.853 1.864 1.819 1.861 8,102 +0.02(+0.97%)
Jul 16, 2009 1.840 1.843 1.834 1.843 28,422 +0.00(+0.16%)
Jul 15, 2009 1.855 1.867 1.817 1.840 23,882 +0.04(+2.43%)
Jul 14, 2009 1.798 1.801 1.783 1.796 6,361 +0.01(+0.74%)
Jul 13, 2009 1.855 1.858 1.780 1.783 7,811 -0.01(-0.67%)
Jul 10, 2009 1.786 1.795 1.786 1.795 20,456 +0.00(+0.00%)
Jul 09, 2009 1.833 1.833 1.778 1.795 18,079 -0.05(-2.75%)
Jul 08, 2009 1.849 1.858 1.841 1.846 40,090 -0.00(-0.16%)
Jul 07, 2009 1.816 1.860 1.816 1.849 18,414 +0.06(+3.17%)
Jul 06, 2009 1.822 1.822 1.792 1.792 23,938 -0.04(-1.96%)
Jul 02, 2009 1.801 1.852 1.801 1.828 29,309 +0.03(+1.49%)
Jul 01, 2009 1.816 1.816 1.801 1.801 11,018 -0.01(-0.66%)
Jun 30, 2009 1.837 1.837 1.813 1.813 3,753 -0.02(-0.98%)
Jun 29, 2009 1.819 1.831 1.819 1.831 1,938 +0.02(+0.99%)
Jun 26, 2009 1.816 1.831 1.813 1.813 12,270 +0.00(+0.00%)
Jun 25, 2009 1.808 1.813 1.808 1.813 4,017 +0.01(+0.66%)
Jun 24, 2009 1.813 1.816 1.798 1.801 26,814 -0.01(-0.82%)
Jun 23, 2009 1.807 1.816 1.792 1.816 56,492 +0.01(+0.66%)
Jun 22, 2009 1.864 1.864 1.795 1.804 35,282 -0.06(-3.05%)
Jun 19, 2009 1.819 1.876 1.807 1.861 65,371 -0.01(-0.48%)
Jun 18, 2009 1.852 1.965 1.852 1.870 91,091 -0.04(-1.94%)
Jun 17, 2009 1.941 1.941 1.849 1.907 112,496 -0.00(-0.25%)
Jun 16, 2009 1.944 1.944 1.897 1.912 14,279 -0.04(-1.84%)
Jun 15, 2009 2.055 2.058 1.947 1.947 51,082 -0.05(-2.69%)
Jun 12, 2009 2.091 2.094 1.992 2.001 78,081 -0.09(-4.29%)
Jun 11, 2009 2.133 2.136 2.091 2.091 20,356 -0.01(-0.29%)
Jun 10, 2009 2.136 2.147 2.097 2.097 52,481 -0.02(-1.13%)
Jun 09, 2009 2.240 2.270 2.028 2.121 145,649 -0.07(-3.14%)
Jun 08, 2009 2.210 2.324 2.159 2.189 45,751 -0.08(-3.43%)
Jun 05, 2009 2.294 2.294 2.130 2.267 70,531 +0.00(+0.00%)
Jun 04, 2009 2.258 2.302 2.175 2.267 169,303 +0.10(+4.84%)
Jun 03, 2009 1.992 2.165 1.992 2.162 135,953 +0.16(+8.06%)
Jun 02, 2009 2.046 2.088 1.986 2.001 102,184 -0.06(-2.90%)
Jun 01, 2009 1.935 2.255 1.935 2.061 490,521 +0.15(+7.81%)
May 29, 2009 1.855 1.912 1.849 1.912 61,571 +0.06(+3.23%)
May 28, 2009 1.941 1.941 1.849 1.852 43,284 -0.05(-2.67%)
May 27, 2009 1.968 1.983 1.882 1.903 97,490 -0.05(-2.60%)
May 26, 2009 1.882 2.088 1.825 1.953 278,441 +0.09(+4.81%)
May 22, 2009 1.810 1.864 1.804 1.864 7,051 +0.01(+0.81%)
May 21, 2009 1.807 1.864 1.804 1.849 15,033 +0.02(+0.98%)
May 20, 2009 1.912 1.912 1.807 1.831 63,999 -0.08(-4.07%)
May 19, 2009 1.867 1.913 1.867 1.909 12,280 +0.01(+0.47%)
May 18, 2009 1.968 1.968 1.891 1.900 26,798 -0.07(-3.64%)
May 15, 2009 1.795 1.971 1.795 1.971 78,529 +0.17(+9.27%)
May 14, 2009 1.747 1.804 1.747 1.804 51,507 +0.06(+3.25%)
May 13, 2009 1.795 1.805 1.747 1.747 50,218 -0.06(-3.15%)
May 12, 2009 1.804 1.831 1.801 1.804 10,492 +0.01(+0.31%)
May 11, 2009 1.828 1.837 1.792 1.798 37,277 -0.01(-0.81%)
May 08, 2009 1.792 1.837 1.792 1.813 40,666 +0.01(+0.83%)
May 07, 2009 1.808 1.834 1.747 1.798 79,581 -0.01(-0.33%)
May 06, 2009 1.834 1.834 1.798 1.804 35,409 +0.03(+1.51%)
May 05, 2009 1.834 1.852 1.753 1.777 139,883 -0.06(-3.09%)
May 04, 2009 1.818 1.837 1.742 1.834 27,698 +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.