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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM 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 (%)
Sep 30, 2009 2.045 2.045 1.962 1.999 41,732 +0.00(+0.16%)
Sep 29, 2009 1.956 1.996 1.956 1.996 8,127 +0.01(+0.46%)
Sep 28, 2009 1.938 2.021 1.938 1.987 43,255 -0.00(-0.15%)
Sep 25, 2009 1.987 2.008 1.969 1.990 32,101 -0.04(-1.82%)
Sep 24, 2009 2.039 2.039 1.981 2.027 35,633 +0.01(+0.30%)
Sep 23, 2009 2.070 2.070 2.008 2.021 39,367 -0.03(-1.64%)
Sep 22, 2009 2.008 2.079 2.008 2.054 53,398 +0.01(+0.30%)
Sep 21, 2009 2.051 2.060 2.048 2.048 5,544 -0.03(-1.26%)
Sep 18, 2009 2.100 2.113 2.058 2.074 12,393 -0.02(-0.81%)
Sep 17, 2009 2.045 2.097 2.036 2.091 17,037 -0.00(-0.15%)
Sep 16, 2009 2.008 2.156 2.008 2.094 161,430 +0.08(+4.12%)
Sep 15, 2009 1.926 2.045 1.907 2.011 79,815 +0.05(+2.50%)
Sep 14, 2009 1.972 1.978 1.913 1.962 8,398 +0.03(+1.52%)
Sep 11, 2009 1.990 1.990 1.929 1.933 9,320 +0.00(+0.10%)
Sep 10, 2009 1.907 1.962 1.907 1.931 9,849 +0.02(+1.25%)
Sep 09, 2009 1.873 1.938 1.873 1.907 32,678 -0.02(-1.27%)
Sep 08, 2009 1.929 1.932 1.852 1.932 25,223 +0.00(+0.16%)
Sep 04, 2009 1.929 1.929 1.844 1.929 20,344 +0.05(+2.78%)
Sep 03, 2009 1.870 1.891 1.870 1.877 19,043 -0.04(-2.24%)
Sep 02, 2009 1.877 1.923 1.824 1.919 41,947 +0.10(+5.21%)
Sep 01, 2009 1.870 1.870 1.824 1.824 50,511 -0.05(-2.46%)
Aug 31, 2009 1.901 1.935 1.855 1.870 32,460 -0.05(-2.71%)
Aug 28, 2009 1.926 1.932 1.923 1.923 9,069 +0.00(+0.19%)
Aug 27, 2009 1.926 1.926 1.892 1.919 25,856 -0.01(-0.35%)
Aug 26, 2009 1.932 1.938 1.919 1.926 17,924 +0.00(+0.24%)
Aug 25, 2009 1.913 1.931 1.913 1.921 5,270 +0.01(+0.53%)
Aug 24, 2009 1.916 1.938 1.904 1.911 28,768 +0.01(+0.52%)
Aug 21, 2009 1.901 1.916 1.901 1.901 15,263 +0.00(+0.16%)
Aug 20, 2009 1.938 1.938 1.895 1.898 37,570 -0.01(-0.32%)
Aug 19, 2009 1.892 1.950 1.892 1.904 21,185 +0.01(+0.64%)
Aug 18, 2009 1.972 1.975 1.883 1.892 28,223 +0.02(+1.32%)
Aug 17, 2009 1.953 1.953 1.843 1.867 91,970 -0.14(-7.02%)
Aug 14, 2009 1.975 2.008 1.953 2.008 32,398 +0.05(+2.66%)
Aug 13, 2009 1.968 1.982 1.956 1.956 20,050 -0.03(-1.50%)
Aug 12, 2009 1.959 1.986 1.959 1.986 20,875 +0.02(+1.09%)
Aug 11, 2009 1.981 1.981 1.962 1.965 15,263 -0.02(-0.99%)
Aug 10, 2009 2.079 2.079 1.978 1.984 22,428 -0.03(-1.51%)
Aug 07, 2009 2.012 2.045 2.008 2.014 12,067 +0.01(+0.31%)
Aug 06, 2009 2.067 2.067 1.972 2.008 31,031 -0.04(-1.80%)
Aug 05, 2009 2.002 2.100 2.002 2.045 25,970 +0.05(+2.30%)
Aug 04, 2009 1.993 2.002 1.993 1.999 7,706 +0.03(+1.51%)
Aug 03, 2009 1.984 1.993 1.962 1.969 10,025 +0.01(+0.36%)
Jul 31, 2009 1.929 1.962 1.929 1.962 14,578 +0.06(+3.39%)
Jul 30, 2009 1.913 1.956 1.889 1.898 67,154 -0.07(-3.43%)
Jul 29, 2009 2.039 2.064 1.935 1.965 40,760 -0.07(-3.61%)
Jul 28, 2009 1.901 2.064 1.901 2.039 57,240 +0.10(+5.22%)
Jul 27, 2009 1.939 1.975 1.923 1.938 21,342 +0.00(+0.00%)
Jul 24, 2009 1.916 1.938 1.904 1.938 31,022 +0.04(+2.27%)
Jul 23, 2009 1.901 1.935 1.889 1.895 50,058 -0.05(-2.68%)
Jul 22, 2009 1.895 1.962 1.895 1.947 11,401 +0.05(+2.58%)
Jul 21, 2009 1.965 1.982 1.898 1.898 21,172 -0.07(-3.43%)
Jul 20, 2009 1.913 1.993 1.913 1.965 67,307 +0.06(+2.89%)
Jul 17, 2009 1.903 1.913 1.867 1.910 7,892 +0.02(+0.97%)
Jul 16, 2009 1.889 1.892 1.883 1.892 27,685 +0.00(+0.16%)
Jul 15, 2009 1.904 1.916 1.865 1.889 23,263 +0.04(+2.43%)
Jul 14, 2009 1.846 1.849 1.831 1.844 6,196 +0.01(+0.74%)
Jul 13, 2009 1.904 1.907 1.827 1.831 7,608 -0.01(-0.67%)
Jul 10, 2009 1.834 1.843 1.834 1.843 19,926 +0.00(+0.00%)
Jul 09, 2009 1.882 1.882 1.826 1.843 17,611 -0.05(-2.75%)
Jul 08, 2009 1.898 1.907 1.890 1.895 39,051 -0.00(-0.16%)
Jul 07, 2009 1.864 1.910 1.864 1.898 17,937 +0.06(+3.17%)
Jul 06, 2009 1.870 1.870 1.840 1.840 23,318 -0.04(-1.96%)
Jul 02, 2009 1.849 1.901 1.849 1.876 28,549 +0.03(+1.49%)
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.