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

Herzfeld Caribbean (NQ: CUBA )

2.490 +0.010 (+0.40%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 22, 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 (%)
Dec 31, 2009 2.033 1.993 1.993 1.993 134,973 -0.03(-1.68%)
Dec 30, 2009 2.043 2.043 2.024 2.027 15,784 +0.00(+0.00%)
Dec 29, 2009 2.040 2.040 2.024 2.027 9,676 -0.01(-0.46%)
Dec 28, 2009 2.024 2.037 2.018 2.036 86,663 +0.02(+0.92%)
Dec 24, 2009 2.033 2.055 2.018 2.018 47,720 -0.02(-0.76%)
Dec 23, 2009 2.030 2.052 2.024 2.033 32,535 +0.01(+0.68%)
Dec 22, 2009 2.021 2.033 2.018 2.020 10,462 +0.00(+0.00%)
Dec 21, 2009 2.024 2.055 2.018 2.020 27,648 -0.03(-1.42%)
Dec 18, 2009 2.021 2.049 2.021 2.049 20,938 +0.00(+0.15%)
Dec 17, 2009 2.055 2.055 2.015 2.046 46,152 -0.03(-1.64%)
Dec 16, 2009 2.064 2.080 2.061 2.080 25,368 +0.02(+0.87%)
Dec 15, 2009 2.108 2.108 2.024 2.062 15,526 +0.01(+0.33%)
Dec 14, 2009 2.099 2.102 2.055 2.055 10,192 -0.02(-0.84%)
Dec 11, 2009 2.064 2.092 2.055 2.072 16,702 -0.02(-1.10%)
Dec 10, 2009 2.086 2.108 2.046 2.095 23,135 +0.06(+3.05%)
Dec 09, 2009 2.030 2.040 2.030 2.033 16,473 -0.01(-0.30%)
Dec 08, 2009 1.968 2.066 1.968 2.039 69,091 -0.04(-2.09%)
Dec 07, 2009 2.049 2.092 2.040 2.083 5,766 +0.03(+1.51%)
Dec 04, 2009 2.074 2.074 2.049 2.052 14,570 +0.01(+0.61%)
Dec 03, 2009 2.046 2.064 2.036 2.040 11,203 -0.04(-2.12%)
Dec 02, 2009 2.108 2.108 2.077 2.084 15,114 -0.02(-1.15%)
Dec 01, 2009 2.012 2.108 2.012 2.108 48,819 +0.10(+4.95%)
Nov 30, 2009 1.971 2.043 1.971 2.008 32,094 +0.04(+1.89%)
Nov 27, 2009 1.974 2.026 1.965 1.971 39,142 -0.08(-3.79%)
Nov 25, 2009 2.046 2.064 2.040 2.049 11,326 +0.00(+0.00%)
Nov 24, 2009 2.021 2.052 2.021 2.049 21,099 -0.01(-0.66%)
Nov 23, 2009 2.077 2.095 1.993 2.062 60,773 +0.05(+2.28%)
Nov 20, 2009 2.002 2.021 1.972 2.017 39,358 -0.00(-0.06%)
Nov 19, 2009 2.061 2.092 1.959 2.018 35,267 -0.07(-3.30%)
Nov 18, 2009 2.108 2.108 2.077 2.087 64,964 +0.03(+1.51%)
Nov 17, 2009 2.036 2.058 2.034 2.056 8,211 -0.01(-0.57%)
Nov 16, 2009 2.074 2.102 2.021 2.067 95,589 +0.08(+4.13%)
Nov 13, 2009 2.008 2.005 1.974 1.986 18,645 -0.02(-1.14%)
Nov 12, 2009 2.008 2.015 2.005 2.008 19,489 +0.00(+0.03%)
Nov 11, 2009 2.024 2.024 1.996 2.008 12,060 -0.01(-0.49%)
Nov 10, 2009 2.002 2.018 1.982 2.018 14,486 +0.00(+0.07%)
Nov 09, 2009 2.018 2.018 2.016 2.016 2,254 +0.02(+0.76%)
Nov 06, 2009 1.974 2.035 1.962 2.001 41,780 +0.03(+1.52%)
Nov 05, 2009 1.965 2.040 1.965 1.971 65,827 +0.02(+0.95%)
Nov 04, 2009 1.962 2.010 1.931 1.953 26,759 +0.02(+0.96%)
Nov 03, 2009 1.940 2.015 1.928 1.934 56,315 -0.05(-2.33%)
Nov 02, 2009 1.928 2.018 1.928 1.980 27,097 +0.04(+2.06%)
Oct 30, 2009 2.015 2.015 1.940 1.940 43,626 -0.07(-3.70%)
Oct 29, 2009 1.993 2.045 1.993 2.015 95,667 +0.07(+3.34%)
Oct 28, 2009 1.990 1.996 1.950 1.950 36,691 -0.04(-1.87%)
Oct 27, 2009 2.021 2.021 1.981 1.987 33,021 -0.04(-1.90%)
Oct 26, 2009 2.024 2.033 2.005 2.025 17,253 -0.03(-1.60%)
Oct 23, 2009 2.058 2.061 2.027 2.058 12,099 -0.01(-0.57%)
Oct 22, 2009 2.033 2.070 2.021 2.070 2,577 +0.02(+1.03%)
Oct 21, 2009 2.030 2.080 2.026 2.049 18,722 -0.01(-0.27%)
Oct 20, 2009 2.036 2.054 2.030 2.054 34,516 -0.01(-0.33%)
Oct 19, 2009 2.024 2.084 2.024 2.061 27,468 -0.02(-1.19%)
Oct 16, 2009 2.049 2.123 2.040 2.086 29,749 -0.01(-0.44%)
Oct 15, 2009 2.092 2.095 2.077 2.095 6,780 +0.00(+0.15%)
Oct 14, 2009 2.108 2.108 2.055 2.092 27,813 +0.01(+0.60%)
Oct 13, 2009 2.058 2.089 2.052 2.080 40,514 -0.01(-0.45%)
Oct 12, 2009 2.095 2.111 2.089 2.089 49,402 +0.04(+1.97%)
Oct 09, 2009 2.067 2.067 2.018 2.049 8,053 -0.00(-0.15%)
Oct 08, 2009 1.981 2.080 1.981 2.052 11,596 +0.06(+3.17%)
Oct 07, 2009 1.971 2.015 1.965 1.989 26,150 -0.01(-0.67%)
Oct 06, 2009 2.008 2.008 1.973 2.002 23,709 +0.03(+1.58%)
Oct 05, 2009 1.946 1.990 1.931 1.971 31,217 +0.03(+1.44%)
Oct 02, 2009 1.990 2.002 1.943 1.943 21,992 -0.07(-3.38%)
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.