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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
Jul 31, 2009 1.929 1.962 1.929 1.962 14,578 +0.06(+3.39%)
Jul 30, 2009 1.913 1.956 1.889 1.898 67,154 -0.07(-3.43%)
Jul 29, 2009 2.039 2.064 1.935 1.965 40,760 -0.07(-3.61%)
Jul 28, 2009 1.901 2.064 1.901 2.039 57,240 +0.10(+5.22%)
Jul 27, 2009 1.939 1.975 1.923 1.938 21,342 +0.00(+0.00%)
Jul 24, 2009 1.916 1.938 1.904 1.938 31,022 +0.04(+2.27%)
Jul 23, 2009 1.901 1.935 1.889 1.895 50,058 -0.05(-2.68%)
Jul 22, 2009 1.895 1.962 1.895 1.947 11,401 +0.05(+2.58%)
Jul 21, 2009 1.965 1.982 1.898 1.898 21,172 -0.07(-3.43%)
Jul 20, 2009 1.913 1.993 1.913 1.965 67,307 +0.06(+2.89%)
Jul 17, 2009 1.903 1.913 1.867 1.910 7,892 +0.02(+0.97%)
Jul 16, 2009 1.889 1.892 1.883 1.892 27,685 +0.00(+0.16%)
Jul 15, 2009 1.904 1.916 1.865 1.889 23,263 +0.04(+2.43%)
Jul 14, 2009 1.846 1.849 1.831 1.844 6,196 +0.01(+0.74%)
Jul 13, 2009 1.904 1.907 1.827 1.831 7,608 -0.01(-0.67%)
Jul 10, 2009 1.834 1.843 1.834 1.843 19,926 +0.00(+0.00%)
Jul 09, 2009 1.882 1.882 1.826 1.843 17,611 -0.05(-2.75%)
Jul 08, 2009 1.898 1.907 1.890 1.895 39,051 -0.00(-0.16%)
Jul 07, 2009 1.864 1.910 1.864 1.898 17,937 +0.06(+3.17%)
Jul 06, 2009 1.870 1.870 1.840 1.840 23,318 -0.04(-1.96%)
Jul 02, 2009 1.849 1.901 1.849 1.876 28,549 +0.03(+1.49%)
Jul 01, 2009 1.864 1.864 1.849 1.849 10,733 -0.01(-0.66%)
Jun 30, 2009 1.886 1.886 1.861 1.861 3,655 -0.02(-0.98%)
Jun 29, 2009 1.867 1.880 1.867 1.880 1,888 +0.02(+0.99%)
Jun 26, 2009 1.864 1.880 1.861 1.861 11,952 +0.00(+0.00%)
Jun 25, 2009 1.856 1.861 1.856 1.861 3,913 +0.01(+0.66%)
Jun 24, 2009 1.861 1.864 1.846 1.849 26,120 -0.02(-0.82%)
Jun 23, 2009 1.855 1.864 1.840 1.864 55,028 +0.01(+0.66%)
Jun 22, 2009 1.913 1.913 1.843 1.852 34,368 -0.06(-3.05%)
Jun 19, 2009 1.867 1.926 1.855 1.910 63,678 -0.01(-0.48%)
Jun 18, 2009 1.901 2.018 1.901 1.919 88,731 -0.04(-1.94%)
Jun 17, 2009 1.993 1.993 1.898 1.957 109,581 -0.00(-0.25%)
Jun 16, 2009 1.996 1.996 1.947 1.962 13,909 -0.04(-1.84%)
Jun 15, 2009 2.110 2.113 1.999 1.999 49,758 -0.06(-2.69%)
Jun 12, 2009 2.146 2.149 2.045 2.054 76,058 -0.09(-4.29%)
Jun 11, 2009 2.189 2.192 2.146 2.146 19,829 -0.01(-0.29%)
Jun 10, 2009 2.192 2.205 2.152 2.152 51,121 -0.02(-1.12%)
Jun 09, 2009 2.300 2.330 2.082 2.177 141,875 -0.07(-3.14%)
Jun 08, 2009 2.269 2.386 2.217 2.248 44,566 -0.08(-3.43%)
Jun 05, 2009 2.355 2.355 2.186 2.327 68,703 +0.00(+0.00%)
Jun 04, 2009 2.318 2.363 2.233 2.327 164,917 +0.11(+4.84%)
Jun 03, 2009 2.045 2.223 2.045 2.220 132,430 +0.17(+8.06%)
Jun 02, 2009 2.100 2.143 2.039 2.054 99,536 -0.06(-2.90%)
Jun 01, 2009 1.987 2.315 1.987 2.116 477,812 +0.15(+7.81%)
May 29, 2009 1.904 1.962 1.898 1.962 59,976 +0.06(+3.23%)
May 28, 2009 1.993 1.993 1.898 1.901 42,162 -0.05(-2.67%)
May 27, 2009 2.021 2.036 1.932 1.953 94,964 -0.05(-2.60%)
May 26, 2009 1.932 2.143 1.873 2.005 271,227 +0.09(+4.81%)
May 22, 2009 1.858 1.913 1.852 1.913 6,868 +0.02(+0.81%)
May 21, 2009 1.855 1.913 1.852 1.898 14,643 +0.02(+0.98%)
May 20, 2009 1.962 1.962 1.855 1.880 62,340 -0.08(-4.07%)
May 19, 2009 1.916 1.964 1.916 1.959 11,962 +0.01(+0.47%)
May 18, 2009 2.021 2.021 1.941 1.950 26,103 -0.07(-3.64%)
May 15, 2009 1.843 2.024 1.843 2.024 76,495 +0.17(+9.27%)
May 14, 2009 1.794 1.852 1.794 1.852 50,172 +0.06(+3.25%)
May 13, 2009 1.843 1.853 1.794 1.794 48,917 -0.06(-3.15%)
May 12, 2009 1.852 1.880 1.849 1.852 10,221 +0.01(+0.31%)
May 11, 2009 1.877 1.886 1.840 1.846 36,311 -0.01(-0.81%)
May 08, 2009 1.840 1.886 1.840 1.861 39,612 +0.02(+0.83%)
May 07, 2009 1.856 1.883 1.794 1.846 77,519 -0.01(-0.33%)
May 06, 2009 1.883 1.883 1.846 1.852 34,492 +0.03(+1.51%)
May 05, 2009 1.883 1.901 1.800 1.824 136,259 -0.06(-3.09%)
May 04, 2009 1.866 1.886 1.789 1.883 26,981 +0.04(+1.99%)
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.