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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.020 (+0.81%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 22, 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 2.015 2.015 1.940 1.940 43,626 -0.07(-3.70%)
Oct 29, 2009 1.993 2.045 1.993 2.015 95,667 +0.07(+3.34%)
Oct 28, 2009 1.990 1.996 1.950 1.950 36,691 -0.04(-1.87%)
Oct 27, 2009 2.021 2.021 1.981 1.987 33,021 -0.04(-1.90%)
Oct 26, 2009 2.024 2.033 2.005 2.025 17,253 -0.03(-1.60%)
Oct 23, 2009 2.058 2.061 2.027 2.058 12,099 -0.01(-0.57%)
Oct 22, 2009 2.033 2.070 2.021 2.070 2,577 +0.02(+1.03%)
Oct 21, 2009 2.030 2.080 2.026 2.049 18,722 -0.01(-0.27%)
Oct 20, 2009 2.036 2.054 2.030 2.054 34,516 -0.01(-0.33%)
Oct 19, 2009 2.024 2.084 2.024 2.061 27,468 -0.02(-1.19%)
Oct 16, 2009 2.049 2.123 2.040 2.086 29,749 -0.01(-0.44%)
Oct 15, 2009 2.092 2.095 2.077 2.095 6,780 +0.00(+0.15%)
Oct 14, 2009 2.108 2.108 2.055 2.092 27,813 +0.01(+0.60%)
Oct 13, 2009 2.058 2.089 2.052 2.080 40,514 -0.01(-0.45%)
Oct 12, 2009 2.095 2.111 2.089 2.089 49,402 +0.04(+1.97%)
Oct 09, 2009 2.067 2.067 2.018 2.049 8,053 -0.00(-0.15%)
Oct 08, 2009 1.981 2.080 1.981 2.052 11,596 +0.06(+3.17%)
Oct 07, 2009 1.971 2.015 1.965 1.989 26,150 -0.01(-0.67%)
Oct 06, 2009 2.008 2.008 1.973 2.002 23,709 +0.03(+1.58%)
Oct 05, 2009 1.946 1.990 1.931 1.971 31,217 +0.03(+1.44%)
Oct 02, 2009 1.990 2.002 1.943 1.943 21,992 -0.07(-3.38%)
Oct 01, 2009 1.981 2.011 1.959 2.011 17,073 -0.01(-0.63%)
Sep 30, 2009 2.071 2.071 1.987 2.024 41,220 +0.00(+0.16%)
Sep 29, 2009 1.981 2.021 1.981 2.021 8,027 +0.01(+0.46%)
Sep 28, 2009 1.962 2.046 1.962 2.012 42,724 -0.00(-0.15%)
Sep 25, 2009 2.012 2.033 1.994 2.015 31,707 -0.04(-1.82%)
Sep 24, 2009 2.064 2.064 2.005 2.052 35,196 +0.01(+0.30%)
Sep 23, 2009 2.095 2.095 2.033 2.046 38,884 -0.03(-1.64%)
Sep 22, 2009 2.033 2.105 2.033 2.080 52,742 +0.01(+0.30%)
Sep 21, 2009 2.077 2.086 2.074 2.074 5,476 -0.03(-1.25%)
Sep 18, 2009 2.126 2.139 2.083 2.100 12,241 -0.02(-0.81%)
Sep 17, 2009 2.071 2.123 2.061 2.117 16,828 -0.00(-0.15%)
Sep 16, 2009 2.033 2.182 2.033 2.120 159,449 +0.08(+4.12%)
Sep 15, 2009 1.950 2.071 1.931 2.036 78,835 +0.05(+2.50%)
Sep 14, 2009 1.996 2.002 1.937 1.987 8,294 +0.03(+1.52%)
Sep 11, 2009 2.015 2.015 1.953 1.957 9,206 +0.00(+0.10%)
Sep 10, 2009 1.931 1.987 1.931 1.955 9,728 +0.02(+1.25%)
Sep 09, 2009 1.897 1.962 1.897 1.931 32,277 -0.02(-1.27%)
Sep 08, 2009 1.953 1.956 1.875 1.956 24,913 +0.00(+0.16%)
Sep 04, 2009 1.953 1.953 1.867 1.953 20,094 +0.05(+2.78%)
Sep 03, 2009 1.894 1.914 1.894 1.900 18,809 -0.04(-2.24%)
Sep 02, 2009 1.900 1.946 1.847 1.943 41,432 +0.10(+5.21%)
Sep 01, 2009 1.894 1.894 1.847 1.847 49,892 -0.05(-2.46%)
Aug 31, 2009 1.925 1.959 1.878 1.894 32,061 -0.05(-2.71%)
Aug 28, 2009 1.950 1.956 1.946 1.946 8,958 +0.00(+0.19%)
Aug 27, 2009 1.950 1.950 1.915 1.943 25,538 -0.01(-0.35%)
Aug 26, 2009 1.956 1.962 1.943 1.950 17,704 +0.00(+0.24%)
Aug 25, 2009 1.937 1.955 1.937 1.945 5,205 +0.01(+0.53%)
Aug 24, 2009 1.940 1.962 1.928 1.935 28,415 +0.01(+0.52%)
Aug 21, 2009 1.925 1.940 1.925 1.925 15,075 +0.00(+0.16%)
Aug 20, 2009 1.962 1.962 1.918 1.922 37,109 -0.01(-0.32%)
Aug 19, 2009 1.915 1.974 1.915 1.928 20,925 +0.01(+0.64%)
Aug 18, 2009 1.996 1.999 1.906 1.915 27,877 +0.02(+1.32%)
Aug 17, 2009 1.977 1.977 1.866 1.891 90,841 -0.14(-7.02%)
Aug 14, 2009 1.999 2.033 1.977 2.033 32,000 +0.05(+2.66%)
Aug 13, 2009 1.993 2.007 1.981 1.981 19,804 -0.03(-1.50%)
Aug 12, 2009 1.984 2.011 1.984 2.011 20,619 +0.02(+1.09%)
Aug 11, 2009 2.005 2.005 1.987 1.989 15,075 -0.02(-0.99%)
Aug 10, 2009 2.105 2.105 2.002 2.009 22,153 -0.03(-1.51%)
Aug 07, 2009 2.037 2.071 2.033 2.040 11,918 +0.01(+0.31%)
Aug 06, 2009 2.092 2.092 1.996 2.033 30,651 -0.04(-1.80%)
Aug 05, 2009 2.027 2.126 2.027 2.071 25,651 +0.05(+2.30%)
Aug 04, 2009 2.018 2.027 2.018 2.024 7,612 +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.