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

Herzfeld Caribbean (NQ: CUBA )

2.450 -0.010 (-0.41%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 6, 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 (%)
Jun 30, 2009 1.837 1.837 1.813 1.813 3,753 -0.02(-0.98%)
Jun 29, 2009 1.819 1.831 1.819 1.831 1,938 +0.02(+0.99%)
Jun 26, 2009 1.816 1.831 1.813 1.813 12,270 +0.00(+0.00%)
Jun 25, 2009 1.808 1.813 1.808 1.813 4,017 +0.01(+0.66%)
Jun 24, 2009 1.813 1.816 1.798 1.801 26,814 -0.01(-0.82%)
Jun 23, 2009 1.807 1.816 1.792 1.816 56,492 +0.01(+0.66%)
Jun 22, 2009 1.864 1.864 1.795 1.804 35,282 -0.06(-3.05%)
Jun 19, 2009 1.819 1.876 1.807 1.861 65,371 -0.01(-0.48%)
Jun 18, 2009 1.852 1.965 1.852 1.870 91,091 -0.04(-1.94%)
Jun 17, 2009 1.941 1.941 1.849 1.907 112,496 -0.00(-0.25%)
Jun 16, 2009 1.944 1.944 1.897 1.912 14,279 -0.04(-1.84%)
Jun 15, 2009 2.055 2.058 1.947 1.947 51,082 -0.05(-2.69%)
Jun 12, 2009 2.091 2.094 1.992 2.001 78,081 -0.09(-4.29%)
Jun 11, 2009 2.133 2.136 2.091 2.091 20,356 -0.01(-0.29%)
Jun 10, 2009 2.136 2.147 2.097 2.097 52,481 -0.02(-1.13%)
Jun 09, 2009 2.240 2.270 2.028 2.121 145,649 -0.07(-3.14%)
Jun 08, 2009 2.210 2.324 2.159 2.189 45,751 -0.08(-3.43%)
Jun 05, 2009 2.294 2.294 2.130 2.267 70,531 +0.00(+0.00%)
Jun 04, 2009 2.258 2.302 2.175 2.267 169,303 +0.10(+4.84%)
Jun 03, 2009 1.992 2.165 1.992 2.162 135,953 +0.16(+8.06%)
Jun 02, 2009 2.046 2.088 1.986 2.001 102,184 -0.06(-2.90%)
Jun 01, 2009 1.935 2.255 1.935 2.061 490,521 +0.15(+7.81%)
May 29, 2009 1.855 1.912 1.849 1.912 61,571 +0.06(+3.23%)
May 28, 2009 1.941 1.941 1.849 1.852 43,284 -0.05(-2.67%)
May 27, 2009 1.968 1.983 1.882 1.903 97,490 -0.05(-2.60%)
May 26, 2009 1.882 2.088 1.825 1.953 278,441 +0.09(+4.81%)
May 22, 2009 1.810 1.864 1.804 1.864 7,051 +0.01(+0.81%)
May 21, 2009 1.807 1.864 1.804 1.849 15,033 +0.02(+0.98%)
May 20, 2009 1.912 1.912 1.807 1.831 63,999 -0.08(-4.07%)
May 19, 2009 1.867 1.913 1.867 1.909 12,280 +0.01(+0.47%)
May 18, 2009 1.968 1.968 1.891 1.900 26,798 -0.07(-3.64%)
May 15, 2009 1.795 1.971 1.795 1.971 78,529 +0.17(+9.27%)
May 14, 2009 1.747 1.804 1.747 1.804 51,507 +0.06(+3.25%)
May 13, 2009 1.795 1.805 1.747 1.747 50,218 -0.06(-3.15%)
May 12, 2009 1.804 1.831 1.801 1.804 10,492 +0.01(+0.31%)
May 11, 2009 1.828 1.837 1.792 1.798 37,277 -0.01(-0.81%)
May 08, 2009 1.792 1.837 1.792 1.813 40,666 +0.01(+0.83%)
May 07, 2009 1.808 1.834 1.747 1.798 79,581 -0.01(-0.33%)
May 06, 2009 1.834 1.834 1.798 1.804 35,409 +0.03(+1.51%)
May 05, 2009 1.834 1.852 1.753 1.777 139,883 -0.06(-3.09%)
May 04, 2009 1.818 1.837 1.742 1.834 27,698 +0.04(+1.99%)
May 01, 2009 1.810 1.864 1.762 1.798 54,657 -0.01(-0.50%)
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%)
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.