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

Herzfeld Caribbean (NQ: CUBA )

2.430 +0.020 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Apr 30, 2009 1.827 1.864 1.738 1.807 100,547 -0.01(-0.66%)
Apr 29, 2009 1.861 1.882 1.808 1.819 108,271 -0.00(-0.16%)
Apr 28, 2009 1.855 1.855 1.804 1.822 41,191 -0.05(-2.85%)
Apr 27, 2009 1.906 1.947 1.855 1.875 58,126 +0.03(+1.60%)
Apr 24, 2009 1.882 1.912 1.810 1.846 40,813 +0.00(+0.00%)
Apr 23, 2009 1.813 1.890 1.795 1.846 69,941 +0.01(+0.32%)
Apr 22, 2009 1.947 2.019 1.804 1.840 282,332 -0.17(-8.33%)
Apr 21, 2009 2.180 2.180 1.983 2.007 112,292 -0.19(-8.57%)
Apr 20, 2009 2.192 2.330 2.165 2.195 401,936 -0.00(-0.14%)
Apr 17, 2009 2.001 2.258 1.917 2.198 671,335 +0.32(+17.01%)
Apr 16, 2009 1.888 1.912 1.792 1.879 67,012 +0.02(+1.29%)
Apr 15, 2009 2.079 2.085 1.717 1.855 324,317 -0.18(-8.94%)
Apr 14, 2009 2.389 2.389 1.944 2.037 521,762 -0.34(-14.43%)
Apr 13, 2009 1.688 2.380 1.688 2.380 1,211,870 +0.69(+41.06%)
Apr 09, 2009 1.735 1.789 1.619 1.688 115,439 -0.02(-1.22%)
Apr 08, 2009 1.478 1.786 1.434 1.708 339,313 +0.23(+15.79%)
Apr 07, 2009 1.323 1.490 1.269 1.475 133,562 +0.21(+16.24%)
Apr 06, 2009 1.353 1.353 1.240 1.269 50,830 -0.08(-6.26%)
Apr 03, 2009 1.338 1.359 1.338 1.354 17,744 +0.01(+0.98%)
Apr 02, 2009 1.326 1.356 1.326 1.341 22,097 +0.04(+2.98%)
Apr 01, 2009 1.359 1.359 1.260 1.302 34,763 -0.06(-4.59%)
Mar 31, 2009 1.254 1.368 1.254 1.365 54,413 +0.15(+12.56%)
Mar 30, 2009 1.254 1.265 1.210 1.213 54,225 -0.04(-3.10%)
Mar 26, 2009 1.225 1.336 1.223 1.251 37,381 +0.03(+2.20%)
Mar 25, 2009 1.329 1.329 1.225 1.225 23,299 -0.03(-2.38%)
Mar 24, 2009 1.257 1.274 1.244 1.254 17,226 +0.04(+2.94%)
Mar 23, 2009 1.219 1.234 1.195 1.219 22,773 +0.01(+0.49%)
Mar 20, 2009 1.305 1.305 1.198 1.213 35,463 +0.05(+4.10%)
Mar 19, 2009 1.141 1.219 1.141 1.165 14,668 -0.01(-0.76%)
Mar 18, 2009 1.138 1.174 1.123 1.174 27,548 +0.00(+0.27%)
Mar 17, 2009 1.123 1.171 1.123 1.171 17,480 +0.02(+2.07%)
Mar 16, 2009 1.090 1.147 1.090 1.147 28,961 +0.06(+5.21%)
Mar 13, 2009 1.180 1.180 1.051 1.090 26,369 -0.07(-6.13%)
Mar 12, 2009 1.180 1.192 1.093 1.161 21,980 -0.00(-0.30%)
Mar 11, 2009 1.207 1.207 1.165 1.165 6,401 +0.01(+0.78%)
Mar 10, 2009 1.105 1.159 1.099 1.156 47,941 +0.10(+9.94%)
Mar 09, 2009 1.120 1.174 1.016 1.051 85,882 +0.09(+9.66%)
Mar 06, 2009 1.036 1.036 0.9289 0.9588 66,754 -0.09(-8.55%)
Mar 05, 2009 1.090 1.165 1.048 1.048 87,157 -0.07(-6.40%)
Mar 04, 2009 1.159 1.221 1.057 1.120 60,861 -0.11(-9.07%)
Mar 02, 2009 1.234 1.281 1.228 1.232 10,784 -0.05(-3.87%)
Feb 27, 2009 1.237 1.281 1.225 1.281 37,719 +0.06(+4.63%)
Feb 26, 2009 1.284 1.284 1.225 1.225 41,620 -0.07(-5.75%)
Feb 25, 2009 1.240 1.347 1.240 1.299 27,872 +0.04(+3.57%)
Feb 24, 2009 1.275 1.362 1.228 1.254 26,714 -0.00(-0.24%)
Feb 23, 2009 1.335 1.344 1.254 1.257 23,192 -0.03(-2.32%)
Feb 20, 2009 1.300 1.300 1.254 1.287 34,304 +0.00(+0.00%)
Feb 19, 2009 1.293 1.332 1.275 1.287 24,042 -0.06(-4.43%)
Feb 18, 2009 1.425 1.443 1.347 1.347 30,802 +0.06(+4.64%)
Feb 17, 2009 1.428 1.464 1.287 1.287 64,682 -0.09(-6.71%)
Feb 13, 2009 1.389 1.446 1.380 1.380 25,934 +0.00(+0.22%)
Feb 12, 2009 1.377 1.443 1.368 1.377 24,096 -0.07(-4.55%)
Feb 11, 2009 1.455 1.478 1.443 1.443 25,294 -0.01(-0.82%)
Feb 10, 2009 1.464 1.481 1.455 1.455 41,566 -0.03(-2.21%)
Feb 09, 2009 1.469 1.499 1.458 1.487 59,854 +0.01(+0.61%)
Feb 06, 2009 1.461 1.478 1.461 1.478 13,643 +0.01(+1.02%)
Feb 05, 2009 1.493 1.493 1.464 1.464 6,361 -0.01(-0.85%)
Feb 04, 2009 1.508 1.508 1.469 1.476 6,361 +0.02(+1.27%)
Feb 03, 2009 1.464 1.464 1.455 1.458 25,110 -0.01(-0.41%)
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.