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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 1.285 1.332 1.273 1.332 36,291 +0.06(+4.63%)
Feb 26, 2009 1.335 1.335 1.273 1.273 40,044 -0.08(-5.75%)
Feb 25, 2009 1.288 1.400 1.288 1.350 26,817 +0.05(+3.57%)
Feb 24, 2009 1.326 1.416 1.276 1.304 25,703 -0.00(-0.24%)
Feb 23, 2009 1.388 1.397 1.304 1.307 22,314 -0.03(-2.32%)
Feb 20, 2009 1.351 1.351 1.304 1.338 33,005 +0.00(+0.00%)
Feb 19, 2009 1.344 1.385 1.326 1.338 23,132 -0.06(-4.43%)
Feb 18, 2009 1.481 1.499 1.400 1.400 29,636 +0.06(+4.64%)
Feb 17, 2009 1.484 1.521 1.338 1.338 62,232 -0.10(-6.71%)
Feb 13, 2009 1.444 1.502 1.434 1.434 24,952 +0.00(+0.22%)
Feb 12, 2009 1.431 1.499 1.422 1.431 23,183 -0.07(-4.55%)
Feb 11, 2009 1.512 1.537 1.499 1.499 24,337 -0.01(-0.82%)
Feb 10, 2009 1.521 1.540 1.512 1.512 39,992 -0.03(-2.21%)
Feb 09, 2009 1.527 1.558 1.515 1.546 57,587 +0.01(+0.61%)
Feb 06, 2009 1.518 1.537 1.518 1.537 13,126 +0.02(+1.02%)
Feb 05, 2009 1.552 1.552 1.521 1.521 6,120 -0.01(-0.85%)
Feb 04, 2009 1.568 1.568 1.527 1.534 6,120 +0.02(+1.27%)
Feb 03, 2009 1.521 1.522 1.512 1.515 24,160 -0.01(-0.41%)
Feb 02, 2009 1.540 1.540 1.512 1.521 39,625 -0.03(-2.00%)
Jan 30, 2009 1.561 1.561 1.524 1.552 8,723 -0.00(-0.20%)
Jan 29, 2009 1.561 1.561 1.530 1.555 13,175 +0.02(+1.21%)
Jan 28, 2009 1.524 1.555 1.521 1.537 13,761 +0.02(+1.02%)
Jan 27, 2009 1.565 1.565 1.521 1.521 24,330 -0.02(-1.01%)
Jan 26, 2009 1.599 1.599 1.512 1.537 48,249 -0.03(-1.98%)
Jan 23, 2009 1.580 1.611 1.552 1.568 12,276 -0.03(-2.13%)
Jan 22, 2009 1.568 1.639 1.568 1.602 18,957 -0.06(-3.37%)
Jan 21, 2009 1.630 1.661 1.630 1.658 24,230 +0.02(+1.52%)
Jan 20, 2009 1.692 1.692 1.633 1.633 28,805 -0.04(-2.59%)
Jan 16, 2009 1.630 1.676 1.617 1.676 54,269 +0.05(+2.85%)
Jan 15, 2009 1.692 1.692 1.571 1.630 53,454 -0.02(-0.94%)
Jan 14, 2009 1.748 1.748 1.571 1.645 134,793 -0.08(-4.50%)
Jan 13, 2009 1.645 1.897 1.499 1.723 377,121 +0.07(+4.32%)
Jan 12, 2009 1.537 1.651 1.490 1.651 79,682 +0.12(+7.91%)
Jan 09, 2009 1.475 1.549 1.475 1.530 12,627 +0.02(+1.44%)
Jan 08, 2009 1.552 1.552 1.509 1.509 10,546 -0.05(-3.38%)
Jan 07, 2009 1.490 1.561 1.487 1.561 211,351 +0.02(+1.62%)
Jan 06, 2009 1.381 1.546 1.381 1.537 240,675 +0.17(+12.50%)
Jan 05, 2009 1.381 1.475 1.366 1.366 51,502 +0.00(+0.00%)
Jan 02, 2009 1.319 1.366 1.319 1.366 50,107 +0.06(+4.76%)
Dec 31, 2008 1.298 1.319 1.294 1.304 76,696 +0.02(+1.20%)
Dec 30, 2008 1.226 1.319 1.226 1.288 68,620 +0.02(+1.47%)
Dec 29, 2008 1.251 1.319 1.251 1.270 29,394 +0.00(+0.24%)
Dec 26, 2008 1.245 1.270 1.245 1.267 29,958 +0.02(+2.00%)
Dec 24, 2008 1.242 1.242 1.230 1.242 9,986 +0.02(+1.78%)
Dec 23, 2008 1.239 1.242 1.211 1.220 18,799 -0.02(-1.75%)
Dec 22, 2008 1.291 1.309 1.242 1.242 13,851 -0.02(-1.72%)
Dec 19, 2008 1.226 1.316 1.192 1.263 199,078 +0.03(+2.26%)
Dec 18, 2008 1.226 1.273 1.226 1.236 33,511 -0.00(-0.25%)
Dec 17, 2008 1.170 1.239 1.170 1.239 61,897 +0.01(+1.12%)
Dec 16, 2008 1.180 1.273 1.180 1.225 125,638 +0.02(+1.70%)
Dec 15, 2008 1.195 1.211 1.170 1.204 53,387 -0.02(-1.77%)
Dec 12, 2008 1.220 1.242 1.195 1.226 25,400 -0.02(-1.98%)
Dec 11, 2008 1.270 1.291 1.232 1.251 39,326 -0.03(-2.42%)
Dec 10, 2008 1.211 1.335 1.189 1.282 35,077 -0.05(-3.95%)
Dec 09, 2008 1.332 1.335 1.273 1.335 68,495 +0.05(+3.61%)
Dec 08, 2008 1.357 1.357 1.276 1.288 60,689 +0.01(+0.48%)
Dec 05, 2008 1.304 1.304 1.273 1.282 10,266 -0.01(-0.72%)
Dec 04, 2008 1.332 1.332 1.291 1.291 19,524 -0.01(-0.72%)
Dec 03, 2008 1.304 1.332 1.260 1.301 22,723 +0.01(+0.97%)
Dec 02, 2008 1.304 1.304 1.245 1.288 35,950 -0.03(-2.13%)
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.