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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Feb 27, 2009 1.235 1.279 1.223 1.279 37,776 +0.06(+4.63%)
Feb 26, 2009 1.282 1.282 1.223 1.223 41,683 -0.07(-5.75%)
Feb 25, 2009 1.238 1.345 1.238 1.297 27,915 +0.04(+3.57%)
Feb 24, 2009 1.273 1.360 1.226 1.253 26,754 -0.00(-0.24%)
Feb 23, 2009 1.333 1.342 1.253 1.256 23,227 -0.03(-2.32%)
Feb 20, 2009 1.298 1.298 1.253 1.285 34,356 +0.00(+0.00%)
Feb 19, 2009 1.291 1.330 1.273 1.285 24,079 -0.06(-4.43%)
Feb 18, 2009 1.423 1.440 1.345 1.345 30,849 +0.06(+4.64%)
Feb 17, 2009 1.426 1.461 1.285 1.285 64,779 -0.09(-6.71%)
Feb 13, 2009 1.387 1.443 1.378 1.378 25,973 +0.00(+0.22%)
Feb 12, 2009 1.375 1.440 1.366 1.375 24,132 -0.07(-4.55%)
Feb 11, 2009 1.452 1.476 1.440 1.440 25,333 -0.01(-0.82%)
Feb 10, 2009 1.461 1.479 1.452 1.452 41,629 -0.03(-2.21%)
Feb 09, 2009 1.467 1.497 1.455 1.485 59,944 +0.01(+0.61%)
Feb 06, 2009 1.458 1.476 1.458 1.476 13,664 +0.01(+1.02%)
Feb 05, 2009 1.491 1.491 1.461 1.461 6,370 -0.01(-0.85%)
Feb 04, 2009 1.506 1.506 1.467 1.474 6,370 +0.02(+1.27%)
Feb 03, 2009 1.461 1.462 1.452 1.455 25,148 -0.01(-0.41%)
Feb 02, 2009 1.479 1.479 1.452 1.461 41,247 -0.03(-2.00%)
Jan 30, 2009 1.500 1.500 1.464 1.491 9,080 -0.00(-0.20%)
Jan 29, 2009 1.500 1.500 1.470 1.494 13,714 +0.02(+1.21%)
Jan 28, 2009 1.464 1.494 1.461 1.476 14,324 +0.01(+1.02%)
Jan 27, 2009 1.503 1.503 1.461 1.461 25,326 -0.01(-1.01%)
Jan 26, 2009 1.536 1.536 1.452 1.476 50,223 -0.03(-1.98%)
Jan 23, 2009 1.518 1.548 1.491 1.506 12,778 -0.03(-2.13%)
Jan 22, 2009 1.506 1.575 1.506 1.539 19,733 -0.05(-3.37%)
Jan 21, 2009 1.566 1.596 1.566 1.593 25,222 +0.02(+1.52%)
Jan 20, 2009 1.625 1.625 1.569 1.569 29,983 -0.04(-2.59%)
Jan 16, 2009 1.566 1.610 1.554 1.610 56,490 +0.04(+2.85%)
Jan 15, 2009 1.625 1.625 1.509 1.566 55,642 -0.01(-0.94%)
Jan 14, 2009 1.679 1.679 1.509 1.581 140,309 -0.07(-4.50%)
Jan 13, 2009 1.581 1.822 1.440 1.655 392,554 +0.07(+4.32%)
Jan 12, 2009 1.476 1.587 1.431 1.587 82,943 +0.12(+7.91%)
Jan 09, 2009 1.417 1.488 1.417 1.470 13,144 +0.02(+1.44%)
Jan 08, 2009 1.491 1.491 1.449 1.449 10,978 -0.05(-3.38%)
Jan 07, 2009 1.431 1.500 1.429 1.500 220,000 +0.02(+1.62%)
Jan 06, 2009 1.327 1.485 1.327 1.476 250,524 +0.16(+12.50%)
Jan 05, 2009 1.327 1.417 1.312 1.312 53,610 +0.00(+0.00%)
Jan 02, 2009 1.267 1.312 1.267 1.312 52,158 +0.06(+4.76%)
Dec 31, 2008 1.247 1.267 1.244 1.253 79,835 +0.01(+1.20%)
Dec 30, 2008 1.178 1.267 1.178 1.238 71,428 +0.02(+1.47%)
Dec 29, 2008 1.202 1.267 1.202 1.220 30,597 +0.00(+0.25%)
Dec 26, 2008 1.196 1.220 1.196 1.217 31,184 +0.02(+2.00%)
Dec 24, 2008 1.193 1.193 1.181 1.193 10,394 +0.02(+1.78%)
Dec 23, 2008 1.190 1.193 1.163 1.172 19,569 -0.02(-1.75%)
Dec 22, 2008 1.241 1.257 1.193 1.193 14,418 -0.02(-1.72%)
Dec 19, 2008 1.178 1.264 1.145 1.214 207,225 +0.03(+2.26%)
Dec 18, 2008 1.178 1.223 1.178 1.187 34,882 -0.00(-0.25%)
Dec 17, 2008 1.124 1.190 1.124 1.190 64,430 +0.01(+1.11%)
Dec 16, 2008 1.133 1.223 1.133 1.177 130,779 +0.02(+1.70%)
Dec 15, 2008 1.148 1.163 1.124 1.157 55,571 -0.02(-1.77%)
Dec 12, 2008 1.172 1.193 1.148 1.178 26,439 -0.02(-1.99%)
Dec 11, 2008 1.220 1.241 1.184 1.202 40,935 -0.03(-2.42%)
Dec 10, 2008 1.163 1.282 1.142 1.232 36,512 -0.05(-3.95%)
Dec 09, 2008 1.279 1.282 1.223 1.282 71,298 +0.04(+3.61%)
Dec 08, 2008 1.303 1.303 1.226 1.238 63,173 +0.01(+0.48%)
Dec 05, 2008 1.253 1.253 1.223 1.232 10,686 -0.01(-0.72%)
Dec 04, 2008 1.279 1.279 1.241 1.241 20,323 -0.01(-0.72%)
Dec 03, 2008 1.253 1.279 1.211 1.250 23,653 +0.01(+0.97%)
Dec 02, 2008 1.253 1.253 1.196 1.238 37,421 -0.03(-2.12%)
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.