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

Herzfeld Caribbean (NQ: CUBA )

2.418 UNCHANGED
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 (%)
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%)
Sep 01, 2009 1.822 1.822 1.777 1.777 51,855 -0.04(-2.46%)
Aug 31, 2009 1.852 1.885 1.807 1.822 33,323 -0.05(-2.71%)
Aug 28, 2009 1.876 1.882 1.873 1.873 9,311 +0.00(+0.19%)
Aug 27, 2009 1.876 1.876 1.843 1.869 26,543 -0.01(-0.35%)
Aug 26, 2009 1.882 1.888 1.870 1.876 18,401 +0.00(+0.24%)
Aug 25, 2009 1.864 1.881 1.864 1.871 5,410 +0.01(+0.53%)
Aug 24, 2009 1.867 1.888 1.855 1.861 29,533 +0.01(+0.52%)
Aug 21, 2009 1.852 1.867 1.852 1.852 15,669 +0.00(+0.16%)
Aug 20, 2009 1.888 1.888 1.846 1.849 38,570 -0.01(-0.32%)
Aug 19, 2009 1.843 1.900 1.843 1.855 21,749 +0.01(+0.64%)
Aug 18, 2009 1.920 1.923 1.834 1.843 28,974 +0.02(+1.32%)
Aug 17, 2009 1.903 1.903 1.795 1.819 94,416 -0.14(-7.02%)
Aug 14, 2009 1.923 1.956 1.903 1.956 33,260 +0.05(+2.66%)
Aug 13, 2009 1.917 1.931 1.906 1.906 20,584 -0.03(-1.50%)
Aug 12, 2009 1.909 1.935 1.909 1.935 21,431 +0.02(+1.09%)
Aug 11, 2009 1.929 1.929 1.912 1.914 15,669 -0.02(-0.99%)
Aug 10, 2009 2.025 2.025 1.926 1.933 23,024 -0.03(-1.51%)
Aug 07, 2009 1.960 1.992 1.956 1.962 12,387 +0.01(+0.31%)
Aug 06, 2009 2.013 2.013 1.920 1.956 31,857 -0.04(-1.80%)
Aug 05, 2009 1.950 2.046 1.950 1.992 26,660 +0.04(+2.30%)
Aug 04, 2009 1.941 1.950 1.941 1.947 7,911 +0.03(+1.51%)
Aug 03, 2009 1.932 1.941 1.912 1.918 10,292 +0.01(+0.36%)
Jul 31, 2009 1.879 1.912 1.879 1.912 14,966 +0.06(+3.39%)
Jul 30, 2009 1.864 1.906 1.840 1.849 68,940 -0.07(-3.43%)
Jul 29, 2009 1.986 2.010 1.885 1.914 41,844 -0.07(-3.61%)
Jul 28, 2009 1.852 2.010 1.852 1.986 58,762 +0.10(+5.22%)
Jul 27, 2009 1.889 1.923 1.873 1.888 21,910 +0.00(+0.00%)
Jul 24, 2009 1.867 1.888 1.855 1.888 31,847 +0.04(+2.27%)
Jul 23, 2009 1.852 1.885 1.840 1.846 51,390 -0.05(-2.68%)
Jul 22, 2009 1.846 1.912 1.846 1.897 11,704 +0.05(+2.58%)
Jul 21, 2009 1.915 1.931 1.849 1.849 21,735 -0.07(-3.43%)
Jul 20, 2009 1.864 1.941 1.864 1.915 69,098 +0.05(+2.89%)
Jul 17, 2009 1.853 1.864 1.819 1.861 8,102 +0.02(+0.97%)
Jul 16, 2009 1.840 1.843 1.834 1.843 28,422 +0.00(+0.16%)
Jul 15, 2009 1.855 1.867 1.817 1.840 23,882 +0.04(+2.43%)
Jul 14, 2009 1.798 1.801 1.783 1.796 6,361 +0.01(+0.74%)
Jul 13, 2009 1.855 1.858 1.780 1.783 7,811 -0.01(-0.67%)
Jul 10, 2009 1.786 1.795 1.786 1.795 20,456 +0.00(+0.00%)
Jul 09, 2009 1.833 1.833 1.778 1.795 18,079 -0.05(-2.75%)
Jul 08, 2009 1.849 1.858 1.841 1.846 40,090 -0.00(-0.16%)
Jul 07, 2009 1.816 1.860 1.816 1.849 18,414 +0.06(+3.17%)
Jul 06, 2009 1.822 1.822 1.792 1.792 23,938 -0.04(-1.96%)
Jul 02, 2009 1.801 1.852 1.801 1.828 29,309 +0.03(+1.49%)
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.