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

Herzfeld Caribbean (NQ: CUBA )

2.470 -0.010 (-0.40%)
Streaming Delayed Price Updated: 12:55 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 (%)
Jul 31, 2009 1.950 1.984 1.950 1.984 14,421 +0.07(+3.39%)
Jul 30, 2009 1.934 1.978 1.910 1.919 66,430 -0.07(-3.43%)
Jul 29, 2009 2.061 2.086 1.956 1.987 40,320 -0.07(-3.61%)
Jul 28, 2009 1.922 2.086 1.922 2.061 56,622 +0.10(+5.22%)
Jul 27, 2009 1.960 1.996 1.943 1.959 21,112 +0.00(+0.00%)
Jul 24, 2009 1.937 1.959 1.925 1.959 30,687 +0.04(+2.27%)
Jul 23, 2009 1.922 1.956 1.909 1.916 49,518 -0.05(-2.68%)
Jul 22, 2009 1.916 1.984 1.916 1.968 11,278 +0.05(+2.58%)
Jul 21, 2009 1.987 2.004 1.919 1.919 20,944 -0.07(-3.43%)
Jul 20, 2009 1.934 2.015 1.934 1.987 66,582 +0.06(+2.89%)
Jul 17, 2009 1.923 1.934 1.888 1.931 7,807 +0.02(+0.97%)
Jul 16, 2009 1.909 1.912 1.903 1.912 27,387 +0.00(+0.16%)
Jul 15, 2009 1.925 1.937 1.885 1.909 23,012 +0.05(+2.43%)
Jul 14, 2009 1.866 1.869 1.850 1.864 6,129 +0.01(+0.74%)
Jul 13, 2009 1.925 1.928 1.847 1.850 7,526 -0.01(-0.67%)
Jul 10, 2009 1.854 1.863 1.854 1.863 19,712 +0.00(+0.00%)
Jul 09, 2009 1.902 1.902 1.846 1.863 17,421 -0.05(-2.75%)
Jul 08, 2009 1.919 1.928 1.911 1.916 38,630 -0.00(-0.16%)
Jul 07, 2009 1.885 1.931 1.885 1.919 17,744 +0.06(+3.16%)
Jul 06, 2009 1.891 1.891 1.860 1.860 23,067 -0.04(-1.96%)
Jul 02, 2009 1.869 1.922 1.869 1.897 28,242 +0.03(+1.49%)
Jul 01, 2009 1.885 1.885 1.869 1.869 10,617 -0.01(-0.66%)
Jun 30, 2009 1.906 1.906 1.881 1.881 3,616 -0.02(-0.98%)
Jun 29, 2009 1.888 1.900 1.888 1.900 1,867 +0.02(+0.99%)
Jun 26, 2009 1.885 1.900 1.881 1.881 11,823 +0.00(+0.00%)
Jun 25, 2009 1.876 1.881 1.876 1.881 3,871 +0.01(+0.66%)
Jun 24, 2009 1.881 1.885 1.866 1.869 25,838 -0.02(-0.82%)
Jun 23, 2009 1.875 1.885 1.860 1.885 54,435 +0.01(+0.66%)
Jun 22, 2009 1.934 1.934 1.863 1.872 33,997 -0.06(-3.05%)
Jun 19, 2009 1.888 1.947 1.875 1.931 62,991 -0.01(-0.48%)
Jun 18, 2009 1.922 2.040 1.922 1.940 87,775 -0.04(-1.94%)
Jun 17, 2009 2.015 2.015 1.919 1.979 108,400 -0.00(-0.25%)
Jun 16, 2009 2.018 2.018 1.968 1.984 13,759 -0.04(-1.84%)
Jun 15, 2009 2.133 2.136 2.021 2.021 49,222 -0.06(-2.69%)
Jun 12, 2009 2.170 2.173 2.067 2.077 75,238 -0.09(-4.29%)
Jun 11, 2009 2.213 2.216 2.170 2.170 19,615 -0.01(-0.28%)
Jun 10, 2009 2.216 2.229 2.176 2.176 50,570 -0.02(-1.13%)
Jun 09, 2009 2.325 2.356 2.105 2.201 140,345 -0.07(-3.14%)
Jun 08, 2009 2.294 2.412 2.241 2.272 44,085 -0.08(-3.43%)
Jun 05, 2009 2.381 2.381 2.210 2.353 67,962 +0.00(+0.00%)
Jun 04, 2009 2.343 2.389 2.257 2.353 163,138 +0.11(+4.84%)
Jun 03, 2009 2.067 2.247 2.067 2.244 131,002 +0.17(+8.06%)
Jun 02, 2009 2.123 2.167 2.061 2.077 98,463 -0.06(-2.90%)
Jun 01, 2009 2.009 2.340 2.009 2.139 472,659 +0.15(+7.81%)
May 29, 2009 1.925 1.984 1.919 1.984 59,329 +0.06(+3.23%)
May 28, 2009 2.015 2.015 1.919 1.922 41,708 -0.05(-2.67%)
May 27, 2009 2.043 2.058 1.953 1.974 93,940 -0.05(-2.60%)
May 26, 2009 1.953 2.167 1.894 2.027 268,303 +0.09(+4.81%)
May 22, 2009 1.878 1.934 1.872 1.934 6,794 +0.02(+0.81%)
May 21, 2009 1.875 1.934 1.872 1.919 14,485 +0.02(+0.98%)
May 20, 2009 1.984 1.984 1.875 1.900 61,668 -0.08(-4.07%)
May 19, 2009 1.937 1.986 1.937 1.981 11,833 +0.01(+0.47%)
May 18, 2009 2.043 2.043 1.962 1.971 25,822 -0.07(-3.64%)
May 15, 2009 1.863 2.046 1.863 2.046 75,670 +0.17(+9.27%)
May 14, 2009 1.813 1.872 1.813 1.872 49,631 +0.06(+3.25%)
May 13, 2009 1.863 1.873 1.813 1.813 48,389 -0.06(-3.15%)
May 12, 2009 1.872 1.900 1.869 1.872 10,110 +0.01(+0.31%)
May 11, 2009 1.897 1.907 1.860 1.866 35,920 -0.02(-0.81%)
May 08, 2009 1.860 1.906 1.860 1.881 39,185 +0.02(+0.83%)
May 07, 2009 1.877 1.903 1.813 1.866 76,683 -0.01(-0.33%)
May 06, 2009 1.903 1.903 1.866 1.872 34,120 +0.03(+1.51%)
May 05, 2009 1.903 1.922 1.819 1.844 134,790 -0.06(-3.09%)
May 04, 2009 1.886 1.906 1.808 1.903 26,690 +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.