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: 3:51 PM EDT, May 20, 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 (%)
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%)
Aug 03, 2009 2.005 2.015 1.984 1.991 9,917 +0.01(+0.36%)
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%)
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.