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 (%)
Oct 30, 2009 2.012 2.012 1.937 1.937 43,692 -0.07(-3.70%)
Oct 29, 2009 1.990 2.042 1.990 2.012 95,811 +0.07(+3.34%)
Oct 28, 2009 1.987 1.993 1.947 1.947 36,746 -0.04(-1.87%)
Oct 27, 2009 2.018 2.018 1.978 1.984 33,071 -0.04(-1.90%)
Oct 26, 2009 2.021 2.030 2.002 2.022 17,279 -0.03(-1.60%)
Oct 23, 2009 2.055 2.058 2.024 2.055 12,117 -0.01(-0.57%)
Oct 22, 2009 2.030 2.067 2.018 2.067 2,580 +0.02(+1.03%)
Oct 21, 2009 2.027 2.076 2.023 2.046 18,750 -0.01(-0.27%)
Oct 20, 2009 2.033 2.051 2.027 2.051 34,568 -0.01(-0.33%)
Oct 19, 2009 2.021 2.081 2.021 2.058 27,509 -0.02(-1.19%)
Oct 16, 2009 2.046 2.120 2.036 2.083 29,793 -0.01(-0.44%)
Oct 15, 2009 2.089 2.092 2.074 2.092 6,791 +0.00(+0.15%)
Oct 14, 2009 2.105 2.105 2.052 2.089 27,854 +0.01(+0.60%)
Oct 13, 2009 2.055 2.086 2.049 2.077 40,575 -0.01(-0.45%)
Oct 12, 2009 2.092 2.108 2.086 2.086 49,476 +0.04(+1.97%)
Oct 09, 2009 2.064 2.064 2.015 2.046 8,065 -0.00(-0.15%)
Oct 08, 2009 1.978 2.077 1.978 2.049 11,614 +0.06(+3.17%)
Oct 07, 2009 1.968 2.012 1.962 1.986 26,190 -0.01(-0.67%)
Oct 06, 2009 2.005 2.005 1.970 1.999 23,744 +0.03(+1.57%)
Oct 05, 2009 1.943 1.987 1.928 1.968 31,265 +0.03(+1.44%)
Oct 02, 2009 1.987 1.999 1.940 1.940 22,025 -0.07(-3.38%)
Oct 01, 2009 1.978 2.008 1.956 2.008 17,098 -0.01(-0.63%)
Sep 30, 2009 2.067 2.067 1.984 2.021 41,282 +0.00(+0.16%)
Sep 29, 2009 1.978 2.018 1.978 2.018 8,039 +0.01(+0.46%)
Sep 28, 2009 1.959 2.043 1.959 2.009 42,788 -0.00(-0.15%)
Sep 25, 2009 2.009 2.030 1.991 2.012 31,755 -0.04(-1.82%)
Sep 24, 2009 2.061 2.061 2.002 2.049 35,249 +0.01(+0.30%)
Sep 23, 2009 2.092 2.092 2.030 2.043 38,943 -0.03(-1.64%)
Sep 22, 2009 2.030 2.102 2.030 2.077 52,822 +0.01(+0.30%)
Sep 21, 2009 2.074 2.082 2.071 2.071 5,484 -0.03(-1.26%)
Sep 18, 2009 2.123 2.136 2.080 2.097 12,259 -0.02(-0.81%)
Sep 17, 2009 2.067 2.120 2.058 2.114 16,853 -0.00(-0.15%)
Sep 16, 2009 2.030 2.179 2.030 2.117 159,690 +0.08(+4.12%)
Sep 15, 2009 1.947 2.067 1.928 2.033 78,954 +0.05(+2.50%)
Sep 14, 2009 1.993 1.999 1.934 1.984 8,307 +0.03(+1.52%)
Sep 11, 2009 2.012 2.012 1.950 1.954 9,220 +0.00(+0.10%)
Sep 10, 2009 1.928 1.984 1.928 1.952 9,743 +0.02(+1.25%)
Sep 09, 2009 1.894 1.959 1.894 1.928 32,326 -0.02(-1.27%)
Sep 08, 2009 1.950 1.953 1.872 1.953 24,951 +0.00(+0.16%)
Sep 04, 2009 1.950 1.950 1.864 1.950 20,124 +0.05(+2.78%)
Sep 03, 2009 1.891 1.911 1.891 1.897 18,837 -0.04(-2.24%)
Sep 02, 2009 1.897 1.943 1.844 1.940 41,495 +0.10(+5.21%)
Sep 01, 2009 1.891 1.891 1.844 1.844 49,967 -0.05(-2.46%)
Aug 31, 2009 1.922 1.956 1.875 1.891 32,110 -0.05(-2.71%)
Aug 28, 2009 1.947 1.953 1.943 1.943 8,972 +0.00(+0.19%)
Aug 27, 2009 1.947 1.947 1.912 1.940 25,577 -0.01(-0.35%)
Aug 26, 2009 1.953 1.959 1.940 1.947 17,731 +0.00(+0.24%)
Aug 25, 2009 1.934 1.952 1.934 1.942 5,213 +0.01(+0.53%)
Aug 24, 2009 1.937 1.959 1.925 1.932 28,458 +0.01(+0.52%)
Aug 21, 2009 1.922 1.937 1.922 1.922 15,098 +0.00(+0.16%)
Aug 20, 2009 1.959 1.959 1.916 1.919 37,165 -0.01(-0.32%)
Aug 19, 2009 1.912 1.971 1.912 1.925 20,957 +0.01(+0.64%)
Aug 18, 2009 1.993 1.996 1.903 1.913 27,919 +0.02(+1.32%)
Aug 17, 2009 1.974 1.974 1.863 1.888 90,978 -0.14(-7.02%)
Aug 14, 2009 1.996 2.030 1.974 2.030 32,049 +0.05(+2.66%)
Aug 13, 2009 1.990 2.004 1.978 1.978 19,834 -0.03(-1.50%)
Aug 12, 2009 1.981 2.008 1.981 2.008 20,650 +0.02(+1.09%)
Aug 11, 2009 2.002 2.002 1.984 1.986 15,098 -0.02(-0.99%)
Aug 10, 2009 2.102 2.102 1.999 2.006 22,186 -0.03(-1.51%)
Aug 07, 2009 2.034 2.067 2.030 2.036 11,936 +0.01(+0.31%)
Aug 06, 2009 2.089 2.089 1.993 2.030 30,697 -0.04(-1.80%)
Aug 05, 2009 2.024 2.123 2.024 2.067 25,690 +0.05(+2.30%)
Aug 04, 2009 2.015 2.024 2.015 2.021 7,623 +0.03(+1.51%)
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.