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 (%)
Dec 31, 2009 2.030 1.990 1.990 1.990 135,177 -0.03(-1.68%)
Dec 30, 2009 2.040 2.040 2.021 2.024 15,808 +0.00(+0.00%)
Dec 29, 2009 2.036 2.036 2.021 2.024 9,691 -0.01(-0.46%)
Dec 28, 2009 2.021 2.034 2.015 2.033 86,794 +0.02(+0.92%)
Dec 24, 2009 2.030 2.052 2.015 2.015 47,792 -0.02(-0.76%)
Dec 23, 2009 2.027 2.049 2.021 2.030 32,584 +0.01(+0.68%)
Dec 22, 2009 2.018 2.030 2.015 2.017 10,478 +0.00(+0.00%)
Dec 21, 2009 2.021 2.052 2.015 2.017 27,690 -0.03(-1.42%)
Dec 18, 2009 2.018 2.046 2.018 2.046 20,970 +0.00(+0.15%)
Dec 17, 2009 2.052 2.052 2.012 2.043 46,221 -0.03(-1.64%)
Dec 16, 2009 2.061 2.077 2.058 2.077 25,406 +0.02(+0.87%)
Dec 15, 2009 2.105 2.105 2.021 2.059 15,550 +0.01(+0.33%)
Dec 14, 2009 2.095 2.098 2.052 2.052 10,207 -0.02(-0.84%)
Dec 11, 2009 2.061 2.089 2.052 2.069 16,727 -0.02(-1.10%)
Dec 10, 2009 2.083 2.105 2.043 2.092 23,170 +0.06(+3.05%)
Dec 09, 2009 2.027 2.036 2.027 2.030 16,498 -0.01(-0.30%)
Dec 08, 2009 1.965 2.062 1.965 2.036 69,195 -0.04(-2.09%)
Dec 07, 2009 2.046 2.089 2.036 2.080 5,774 +0.03(+1.51%)
Dec 04, 2009 2.071 2.071 2.046 2.049 14,592 +0.01(+0.61%)
Dec 03, 2009 2.043 2.061 2.033 2.036 11,220 -0.04(-2.12%)
Dec 02, 2009 2.105 2.105 2.074 2.080 15,137 -0.02(-1.15%)
Dec 01, 2009 2.009 2.105 2.009 2.105 48,892 +0.10(+4.95%)
Nov 30, 2009 1.968 2.040 1.968 2.005 32,142 +0.04(+1.89%)
Nov 27, 2009 1.971 2.023 1.962 1.968 39,201 -0.08(-3.79%)
Nov 25, 2009 2.043 2.061 2.036 2.046 11,343 +0.00(+0.00%)
Nov 24, 2009 2.018 2.049 2.018 2.046 21,131 -0.01(-0.66%)
Nov 23, 2009 2.074 2.092 1.990 2.059 60,865 +0.05(+2.28%)
Nov 20, 2009 1.999 2.018 1.969 2.014 39,417 -0.00(-0.06%)
Nov 19, 2009 2.058 2.089 1.956 2.015 35,320 -0.07(-3.30%)
Nov 18, 2009 2.105 2.105 2.074 2.084 65,062 +0.03(+1.51%)
Nov 17, 2009 2.033 2.055 2.031 2.053 8,223 -0.01(-0.57%)
Nov 16, 2009 2.071 2.099 2.018 2.064 95,734 +0.08(+4.13%)
Nov 13, 2009 2.005 2.002 1.971 1.983 18,673 -0.02(-1.14%)
Nov 12, 2009 2.005 2.012 2.002 2.005 19,518 +0.00(+0.03%)
Nov 11, 2009 2.021 2.021 1.993 2.005 12,078 -0.01(-0.49%)
Nov 10, 2009 1.999 2.015 1.979 2.015 14,508 +0.00(+0.07%)
Nov 09, 2009 2.015 2.015 2.013 2.013 2,258 +0.02(+0.76%)
Nov 06, 2009 1.971 2.032 1.959 1.998 41,843 +0.03(+1.52%)
Nov 05, 2009 1.962 2.036 1.962 1.968 65,927 +0.02(+0.95%)
Nov 04, 2009 1.959 2.007 1.928 1.950 26,799 +0.02(+0.96%)
Nov 03, 2009 1.937 2.012 1.925 1.931 56,400 -0.05(-2.33%)
Nov 02, 2009 1.925 2.015 1.925 1.977 27,138 +0.04(+2.06%)
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%)
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.