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 (%)
Nov 30, 2009 1.971 2.043 1.971 2.008 32,094 +0.04(+1.89%)
Nov 27, 2009 1.974 2.026 1.965 1.971 39,142 -0.08(-3.79%)
Nov 25, 2009 2.046 2.064 2.040 2.049 11,326 +0.00(+0.00%)
Nov 24, 2009 2.021 2.052 2.021 2.049 21,099 -0.01(-0.66%)
Nov 23, 2009 2.077 2.095 1.993 2.062 60,773 +0.05(+2.28%)
Nov 20, 2009 2.002 2.021 1.972 2.017 39,358 -0.00(-0.06%)
Nov 19, 2009 2.061 2.092 1.959 2.018 35,267 -0.07(-3.30%)
Nov 18, 2009 2.108 2.108 2.077 2.087 64,964 +0.03(+1.51%)
Nov 17, 2009 2.036 2.058 2.034 2.056 8,211 -0.01(-0.57%)
Nov 16, 2009 2.074 2.102 2.021 2.067 95,589 +0.08(+4.13%)
Nov 13, 2009 2.008 2.005 1.974 1.986 18,645 -0.02(-1.14%)
Nov 12, 2009 2.008 2.015 2.005 2.008 19,489 +0.00(+0.03%)
Nov 11, 2009 2.024 2.024 1.996 2.008 12,060 -0.01(-0.49%)
Nov 10, 2009 2.002 2.018 1.982 2.018 14,486 +0.00(+0.07%)
Nov 09, 2009 2.018 2.018 2.016 2.016 2,254 +0.02(+0.76%)
Nov 06, 2009 1.974 2.035 1.962 2.001 41,780 +0.03(+1.52%)
Nov 05, 2009 1.965 2.040 1.965 1.971 65,827 +0.02(+0.95%)
Nov 04, 2009 1.962 2.010 1.931 1.953 26,759 +0.02(+0.96%)
Nov 03, 2009 1.940 2.015 1.928 1.934 56,315 -0.05(-2.33%)
Nov 02, 2009 1.928 2.018 1.928 1.980 27,097 +0.04(+2.06%)
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%)
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.