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

Herzfeld Caribbean (NQ: CUBA )

2.400 -0.030 (-1.23%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 1, 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 1.834 1.834 1.810 1.810 3,758 -0.02(-0.98%)
Jun 29, 2009 1.816 1.828 1.816 1.828 1,941 +0.02(+0.99%)
Jun 26, 2009 1.813 1.828 1.810 1.810 12,289 +0.00(+0.00%)
Jun 25, 2009 1.805 1.810 1.805 1.810 4,023 +0.01(+0.66%)
Jun 24, 2009 1.810 1.813 1.795 1.798 26,855 -0.01(-0.82%)
Jun 23, 2009 1.804 1.813 1.789 1.813 56,577 +0.01(+0.66%)
Jun 22, 2009 1.861 1.861 1.792 1.801 35,335 -0.06(-3.05%)
Jun 19, 2009 1.816 1.873 1.804 1.858 65,470 -0.01(-0.48%)
Jun 18, 2009 1.849 1.962 1.849 1.867 91,229 -0.04(-1.94%)
Jun 17, 2009 1.938 1.938 1.846 1.904 112,666 -0.00(-0.25%)
Jun 16, 2009 1.941 1.941 1.894 1.909 14,301 -0.04(-1.84%)
Jun 15, 2009 2.052 2.055 1.944 1.944 51,159 -0.05(-2.69%)
Jun 12, 2009 2.088 2.091 1.989 1.998 78,198 -0.09(-4.29%)
Jun 11, 2009 2.129 2.132 2.088 2.088 20,387 -0.01(-0.28%)
Jun 10, 2009 2.132 2.144 2.094 2.094 52,560 -0.02(-1.13%)
Jun 09, 2009 2.237 2.267 2.025 2.117 145,869 -0.07(-3.14%)
Jun 08, 2009 2.207 2.320 2.156 2.186 45,820 -0.08(-3.43%)
Jun 05, 2009 2.290 2.290 2.126 2.264 70,637 +0.00(+0.00%)
Jun 04, 2009 2.255 2.299 2.172 2.264 169,559 +0.10(+4.84%)
Jun 03, 2009 1.989 2.162 1.989 2.159 136,158 +0.16(+8.06%)
Jun 02, 2009 2.043 2.085 1.983 1.998 102,338 -0.06(-2.90%)
Jun 01, 2009 1.933 2.252 1.933 2.058 491,260 +0.15(+7.81%)
May 29, 2009 1.852 1.909 1.846 1.909 61,664 +0.06(+3.23%)
May 28, 2009 1.938 1.938 1.846 1.849 43,349 -0.05(-2.67%)
May 27, 2009 1.965 1.980 1.879 1.900 97,637 -0.05(-2.60%)
May 26, 2009 1.879 2.085 1.822 1.950 278,861 +0.09(+4.81%)
May 22, 2009 1.807 1.861 1.801 1.861 7,061 +0.01(+0.81%)
May 21, 2009 1.804 1.861 1.801 1.846 15,055 +0.02(+0.98%)
May 20, 2009 1.909 1.909 1.804 1.828 64,095 -0.08(-4.07%)
May 19, 2009 1.864 1.910 1.864 1.906 12,299 +0.01(+0.47%)
May 18, 2009 1.965 1.965 1.888 1.897 26,838 -0.07(-3.64%)
May 15, 2009 1.792 1.968 1.792 1.968 78,648 +0.17(+9.27%)
May 14, 2009 1.745 1.801 1.745 1.801 51,584 +0.06(+3.25%)
May 13, 2009 1.792 1.802 1.745 1.745 50,293 -0.06(-3.15%)
May 12, 2009 1.801 1.828 1.798 1.801 10,508 +0.01(+0.31%)
May 11, 2009 1.825 1.835 1.789 1.796 37,334 -0.01(-0.81%)
May 08, 2009 1.789 1.834 1.789 1.810 40,727 +0.01(+0.83%)
May 07, 2009 1.806 1.831 1.745 1.795 79,701 -0.01(-0.33%)
May 06, 2009 1.831 1.831 1.795 1.801 35,462 +0.03(+1.51%)
May 05, 2009 1.831 1.849 1.751 1.774 140,094 -0.06(-3.09%)
May 04, 2009 1.815 1.834 1.740 1.831 27,740 +0.04(+1.99%)
May 01, 2009 1.807 1.861 1.760 1.795 54,740 -0.01(-0.50%)
Apr 30, 2009 1.824 1.861 1.736 1.804 100,698 -0.01(-0.66%)
Apr 29, 2009 1.858 1.879 1.805 1.816 108,434 -0.00(-0.16%)
Apr 28, 2009 1.852 1.852 1.802 1.819 41,253 -0.05(-2.85%)
Apr 27, 2009 1.903 1.944 1.852 1.873 58,214 +0.03(+1.60%)
Apr 24, 2009 1.879 1.909 1.807 1.843 40,874 +0.00(+0.00%)
Apr 23, 2009 1.810 1.888 1.792 1.843 70,047 +0.01(+0.32%)
Apr 22, 2009 1.944 2.016 1.801 1.837 282,758 -0.17(-8.33%)
Apr 21, 2009 2.177 2.177 1.980 2.004 112,461 -0.19(-8.57%)
Apr 20, 2009 2.189 2.326 2.162 2.192 402,543 -0.00(-0.14%)
Apr 17, 2009 1.998 2.255 1.915 2.195 672,348 +0.32(+17.01%)
Apr 16, 2009 1.885 1.909 1.789 1.876 67,113 +0.02(+1.29%)
Apr 15, 2009 2.076 2.082 1.715 1.852 324,806 -0.18(-8.94%)
Apr 14, 2009 2.386 2.386 1.941 2.034 522,549 -0.34(-14.43%)
Apr 13, 2009 1.685 2.377 1.685 2.377 1,213,698 +0.69(+41.06%)
Apr 09, 2009 1.733 1.786 1.616 1.685 115,613 -0.02(-1.22%)
Apr 08, 2009 1.476 1.783 1.431 1.706 339,825 +0.23(+15.79%)
Apr 07, 2009 1.321 1.488 1.267 1.473 133,764 +0.21(+16.24%)
Apr 06, 2009 1.351 1.351 1.238 1.267 50,907 -0.08(-6.26%)
Apr 03, 2009 1.336 1.357 1.336 1.352 17,771 +0.01(+0.98%)
Apr 02, 2009 1.324 1.354 1.324 1.339 22,130 +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.