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

Herzfeld Caribbean (NQ: CUBA )

2.418 -0.015 (-0.62%)
Streaming Delayed Price Updated: 3:44 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 (%)
Nov 30, 2009 1.897 1.965 1.897 1.932 33,357 +0.04(+1.89%)
Nov 27, 2009 1.900 1.949 1.891 1.897 40,682 -0.07(-3.79%)
Nov 25, 2009 1.968 1.986 1.962 1.971 11,771 +0.00(+0.00%)
Nov 24, 2009 1.944 1.974 1.944 1.971 21,930 -0.01(-0.66%)
Nov 23, 2009 1.998 2.016 1.917 1.984 63,165 +0.04(+2.28%)
Nov 20, 2009 1.926 1.944 1.897 1.940 40,907 -0.00(-0.06%)
Nov 19, 2009 1.983 2.013 1.885 1.941 36,655 -0.07(-3.30%)
Nov 18, 2009 2.028 2.028 1.998 2.008 67,521 +0.03(+1.51%)
Nov 17, 2009 1.959 1.980 1.957 1.978 8,534 -0.01(-0.57%)
Nov 16, 2009 1.995 2.023 1.944 1.989 99,351 +0.08(+4.13%)
Nov 13, 2009 1.932 1.929 1.900 1.910 19,378 -0.02(-1.14%)
Nov 12, 2009 1.932 1.938 1.929 1.932 20,256 +0.00(+0.03%)
Nov 11, 2009 1.947 1.947 1.920 1.932 12,535 -0.01(-0.49%)
Nov 10, 2009 1.926 1.941 1.907 1.941 15,056 +0.00(+0.07%)
Nov 09, 2009 1.941 1.941 1.940 1.940 2,343 +0.01(+0.76%)
Nov 06, 2009 1.900 1.958 1.888 1.926 43,424 +0.03(+1.52%)
Nov 05, 2009 1.891 1.962 1.891 1.897 68,418 +0.02(+0.95%)
Nov 04, 2009 1.888 1.933 1.858 1.879 27,812 +0.02(+0.96%)
Nov 03, 2009 1.867 1.938 1.855 1.861 58,531 -0.04(-2.33%)
Nov 02, 2009 1.855 1.941 1.855 1.905 28,164 +0.04(+2.06%)
Oct 30, 2009 1.938 1.938 1.867 1.867 45,343 -0.07(-3.70%)
Oct 29, 2009 1.917 1.968 1.917 1.938 99,432 +0.06(+3.34%)
Oct 28, 2009 1.915 1.920 1.876 1.876 38,134 -0.04(-1.87%)
Oct 27, 2009 1.944 1.944 1.906 1.912 34,321 -0.04(-1.90%)
Oct 26, 2009 1.947 1.956 1.929 1.949 17,932 -0.03(-1.60%)
Oct 23, 2009 1.980 1.983 1.950 1.980 12,575 -0.01(-0.57%)
Oct 22, 2009 1.956 1.992 1.944 1.992 2,678 +0.02(+1.03%)
Oct 21, 2009 1.953 2.001 1.950 1.971 19,459 -0.01(-0.27%)
Oct 20, 2009 1.959 1.977 1.953 1.977 35,874 -0.01(-0.33%)
Oct 19, 2009 1.947 2.005 1.947 1.983 28,549 -0.02(-1.19%)
Oct 16, 2009 1.971 2.043 1.962 2.007 30,919 -0.01(-0.44%)
Oct 15, 2009 2.013 2.016 1.998 2.016 7,047 +0.00(+0.15%)
Oct 14, 2009 2.028 2.028 1.977 2.013 28,907 +0.01(+0.60%)
Oct 13, 2009 1.980 2.010 1.974 2.001 42,109 -0.01(-0.45%)
Oct 12, 2009 2.016 2.031 2.010 2.010 51,346 +0.04(+1.97%)
Oct 09, 2009 1.989 1.989 1.941 1.971 8,370 -0.00(-0.15%)
Oct 08, 2009 1.906 2.001 1.906 1.974 12,053 +0.06(+3.17%)
Oct 07, 2009 1.897 1.938 1.891 1.914 27,179 -0.01(-0.67%)
Oct 06, 2009 1.932 1.932 1.898 1.926 24,642 +0.03(+1.57%)
Oct 05, 2009 1.873 1.915 1.858 1.897 32,446 +0.03(+1.44%)
Oct 02, 2009 1.915 1.926 1.870 1.870 22,857 -0.07(-3.38%)
Oct 01, 2009 1.906 1.935 1.885 1.935 17,744 -0.01(-0.63%)
Sep 30, 2009 1.992 1.992 1.912 1.947 42,842 +0.00(+0.16%)
Sep 29, 2009 1.906 1.944 1.906 1.944 8,343 +0.01(+0.46%)
Sep 28, 2009 1.888 1.968 1.888 1.935 44,405 -0.00(-0.15%)
Sep 25, 2009 1.935 1.956 1.918 1.938 32,955 -0.04(-1.82%)
Sep 24, 2009 1.986 1.986 1.929 1.974 36,581 +0.01(+0.30%)
Sep 23, 2009 2.016 2.016 1.956 1.968 40,414 -0.03(-1.64%)
Sep 22, 2009 1.956 2.025 1.956 2.001 54,818 +0.01(+0.30%)
Sep 21, 2009 1.998 2.007 1.995 1.995 5,691 -0.03(-1.25%)
Sep 18, 2009 2.046 2.058 2.004 2.021 12,722 -0.02(-0.81%)
Sep 17, 2009 1.992 2.043 1.983 2.037 17,490 -0.00(-0.15%)
Sep 16, 2009 1.956 2.100 1.956 2.040 165,724 +0.08(+4.12%)
Sep 15, 2009 1.876 1.992 1.858 1.959 81,938 +0.05(+2.50%)
Sep 14, 2009 1.920 1.926 1.864 1.912 8,621 +0.03(+1.52%)
Sep 11, 2009 1.938 1.938 1.879 1.883 9,568 +0.00(+0.10%)
Sep 10, 2009 1.858 1.912 1.858 1.881 10,111 +0.02(+1.25%)
Sep 09, 2009 1.825 1.888 1.825 1.858 33,548 -0.02(-1.27%)
Sep 08, 2009 1.879 1.882 1.804 1.882 25,894 +0.00(+0.16%)
Sep 04, 2009 1.879 1.879 1.796 1.879 20,885 +0.05(+2.78%)
Sep 03, 2009 1.822 1.842 1.822 1.828 19,549 -0.04(-2.24%)
Sep 02, 2009 1.828 1.873 1.777 1.870 43,063 +0.09(+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.