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

Herzfeld Caribbean (NQ: CUBA )

2.500 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 1.989 1.989 1.909 1.944 42,906 +0.00(+0.16%)
Sep 29, 2009 1.903 1.941 1.903 1.941 8,356 +0.01(+0.46%)
Sep 28, 2009 1.885 1.965 1.885 1.933 44,472 -0.00(-0.15%)
Sep 25, 2009 1.933 1.953 1.915 1.935 33,005 -0.04(-1.82%)
Sep 24, 2009 1.983 1.983 1.927 1.971 36,636 +0.01(+0.30%)
Sep 23, 2009 2.013 2.013 1.953 1.965 40,475 -0.03(-1.64%)
Sep 22, 2009 1.953 2.022 1.953 1.998 54,901 +0.01(+0.30%)
Sep 21, 2009 1.995 2.004 1.992 1.992 5,700 -0.03(-1.26%)
Sep 18, 2009 2.043 2.055 2.001 2.018 12,741 -0.02(-0.81%)
Sep 17, 2009 1.989 2.040 1.980 2.034 17,516 -0.00(-0.15%)
Sep 16, 2009 1.953 2.097 1.953 2.037 165,974 +0.08(+4.12%)
Sep 15, 2009 1.873 1.989 1.855 1.956 82,061 +0.05(+2.50%)
Sep 14, 2009 1.918 1.924 1.861 1.909 8,634 +0.03(+1.52%)
Sep 11, 2009 1.935 1.935 1.876 1.880 9,583 +0.00(+0.10%)
Sep 10, 2009 1.855 1.909 1.855 1.878 10,126 +0.02(+1.25%)
Sep 09, 2009 1.822 1.885 1.822 1.855 33,598 -0.02(-1.27%)
Sep 08, 2009 1.876 1.879 1.801 1.879 25,933 +0.00(+0.16%)
Sep 04, 2009 1.876 1.876 1.793 1.876 20,916 +0.05(+2.78%)
Sep 03, 2009 1.819 1.839 1.819 1.825 19,579 -0.04(-2.24%)
Sep 02, 2009 1.825 1.870 1.774 1.867 43,128 +0.09(+5.21%)
Sep 01, 2009 1.819 1.819 1.774 1.774 51,933 -0.04(-2.46%)
Aug 31, 2009 1.849 1.882 1.804 1.819 33,373 -0.05(-2.71%)
Aug 28, 2009 1.873 1.879 1.870 1.870 9,325 +0.00(+0.19%)
Aug 27, 2009 1.873 1.873 1.840 1.866 26,583 -0.01(-0.35%)
Aug 26, 2009 1.879 1.885 1.867 1.873 18,428 +0.00(+0.24%)
Aug 25, 2009 1.861 1.878 1.861 1.868 5,418 +0.01(+0.53%)
Aug 24, 2009 1.864 1.885 1.852 1.859 29,578 +0.01(+0.52%)
Aug 21, 2009 1.849 1.864 1.849 1.849 15,692 +0.00(+0.16%)
Aug 20, 2009 1.885 1.885 1.843 1.846 38,628 -0.01(-0.32%)
Aug 19, 2009 1.840 1.897 1.840 1.852 21,782 +0.01(+0.64%)
Aug 18, 2009 1.918 1.921 1.831 1.840 29,018 +0.02(+1.32%)
Aug 17, 2009 1.900 1.900 1.792 1.816 94,559 -0.14(-7.02%)
Aug 14, 2009 1.921 1.953 1.900 1.953 33,310 +0.05(+2.66%)
Aug 13, 2009 1.915 1.928 1.903 1.903 20,615 -0.03(-1.50%)
Aug 12, 2009 1.906 1.932 1.906 1.932 21,463 +0.02(+1.09%)
Aug 11, 2009 1.927 1.927 1.909 1.911 15,692 -0.02(-0.99%)
Aug 10, 2009 2.022 2.022 1.924 1.930 23,059 -0.03(-1.51%)
Aug 07, 2009 1.957 1.989 1.953 1.959 12,406 +0.01(+0.31%)
Aug 06, 2009 2.010 2.010 1.918 1.953 31,905 -0.04(-1.80%)
Aug 05, 2009 1.947 2.043 1.947 1.989 26,701 +0.04(+2.30%)
Aug 04, 2009 1.938 1.947 1.938 1.944 7,923 +0.03(+1.51%)
Aug 03, 2009 1.930 1.938 1.909 1.916 10,307 +0.01(+0.36%)
Jul 31, 2009 1.876 1.909 1.876 1.909 14,988 +0.06(+3.39%)
Jul 30, 2009 1.861 1.903 1.837 1.846 69,044 -0.07(-3.43%)
Jul 29, 2009 1.983 2.007 1.882 1.912 41,907 -0.07(-3.61%)
Jul 28, 2009 1.849 2.007 1.849 1.983 58,851 +0.10(+5.22%)
Jul 27, 2009 1.886 1.921 1.870 1.885 21,943 +0.00(+0.00%)
Jul 24, 2009 1.864 1.885 1.852 1.885 31,895 +0.04(+2.27%)
Jul 23, 2009 1.849 1.882 1.837 1.843 51,467 -0.05(-2.68%)
Jul 22, 2009 1.843 1.909 1.843 1.894 11,722 +0.05(+2.59%)
Jul 21, 2009 1.912 1.928 1.846 1.846 21,768 -0.07(-3.43%)
Jul 20, 2009 1.861 1.938 1.861 1.912 69,202 +0.05(+2.89%)
Jul 17, 2009 1.851 1.861 1.816 1.858 8,114 +0.02(+0.97%)
Jul 16, 2009 1.837 1.840 1.831 1.840 28,464 +0.00(+0.16%)
Jul 15, 2009 1.852 1.864 1.814 1.837 23,918 +0.04(+2.43%)
Jul 14, 2009 1.795 1.798 1.780 1.794 6,370 +0.01(+0.74%)
Jul 13, 2009 1.852 1.855 1.777 1.780 7,822 -0.01(-0.67%)
Jul 10, 2009 1.783 1.792 1.783 1.792 20,487 +0.00(+0.00%)
Jul 09, 2009 1.830 1.830 1.776 1.792 18,107 -0.05(-2.75%)
Jul 08, 2009 1.846 1.855 1.839 1.843 40,150 -0.00(-0.16%)
Jul 07, 2009 1.813 1.858 1.813 1.846 18,442 +0.06(+3.16%)
Jul 06, 2009 1.819 1.819 1.789 1.789 23,975 -0.04(-1.96%)
Jul 02, 2009 1.798 1.849 1.798 1.825 29,353 +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.