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

Herzfeld Caribbean (NQ: CUBA )

2.470 -0.010 (-0.40%)
Streaming Delayed Price Updated: 9:32 AM 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 (%)
Jan 30, 2009 1.559 1.559 1.522 1.550 8,736 -0.00(-0.20%)
Jan 29, 2009 1.559 1.559 1.528 1.553 13,195 +0.02(+1.21%)
Jan 28, 2009 1.522 1.553 1.519 1.534 13,782 +0.02(+1.02%)
Jan 27, 2009 1.562 1.562 1.519 1.519 24,367 -0.02(-1.01%)
Jan 26, 2009 1.596 1.596 1.510 1.534 48,321 -0.03(-1.98%)
Jan 23, 2009 1.578 1.609 1.550 1.565 12,295 -0.03(-2.13%)
Jan 22, 2009 1.565 1.637 1.565 1.599 18,986 -0.06(-3.37%)
Jan 21, 2009 1.627 1.658 1.627 1.655 24,267 +0.02(+1.52%)
Jan 20, 2009 1.689 1.689 1.630 1.630 28,848 -0.04(-2.59%)
Jan 16, 2009 1.627 1.674 1.615 1.674 54,351 +0.05(+2.85%)
Jan 15, 2009 1.689 1.689 1.568 1.627 53,535 -0.02(-0.94%)
Jan 14, 2009 1.745 1.745 1.568 1.643 134,996 -0.08(-4.50%)
Jan 13, 2009 1.643 1.894 1.497 1.720 377,690 +0.07(+4.32%)
Jan 12, 2009 1.534 1.649 1.488 1.649 79,803 +0.12(+7.91%)
Jan 09, 2009 1.472 1.547 1.472 1.528 12,646 +0.02(+1.44%)
Jan 08, 2009 1.550 1.550 1.506 1.506 10,562 -0.05(-3.38%)
Jan 07, 2009 1.488 1.559 1.485 1.559 211,670 +0.02(+1.62%)
Jan 06, 2009 1.379 1.544 1.379 1.534 241,038 +0.17(+12.50%)
Jan 05, 2009 1.379 1.472 1.364 1.364 51,580 +0.00(+0.00%)
Jan 02, 2009 1.317 1.364 1.317 1.364 50,183 +0.06(+4.76%)
Dec 31, 2008 1.296 1.317 1.293 1.302 76,812 +0.02(+1.20%)
Dec 30, 2008 1.224 1.317 1.224 1.286 68,724 +0.02(+1.47%)
Dec 29, 2008 1.249 1.317 1.249 1.268 29,439 +0.00(+0.25%)
Dec 26, 2008 1.243 1.268 1.243 1.265 30,003 +0.02(+2.00%)
Dec 24, 2008 1.240 1.240 1.228 1.240 10,001 +0.02(+1.78%)
Dec 23, 2008 1.237 1.240 1.209 1.218 18,828 -0.02(-1.75%)
Dec 22, 2008 1.289 1.307 1.240 1.240 13,872 -0.02(-1.72%)
Dec 19, 2008 1.224 1.314 1.190 1.262 199,378 +0.03(+2.26%)
Dec 18, 2008 1.224 1.271 1.224 1.234 33,562 -0.00(-0.25%)
Dec 17, 2008 1.169 1.237 1.169 1.237 61,991 +0.01(+1.12%)
Dec 16, 2008 1.178 1.271 1.178 1.223 125,827 +0.02(+1.70%)
Dec 15, 2008 1.193 1.209 1.169 1.203 53,467 -0.02(-1.77%)
Dec 12, 2008 1.218 1.240 1.193 1.224 25,438 -0.02(-1.99%)
Dec 11, 2008 1.268 1.289 1.231 1.249 39,385 -0.03(-2.42%)
Dec 10, 2008 1.209 1.333 1.187 1.280 35,130 -0.05(-3.95%)
Dec 09, 2008 1.330 1.333 1.271 1.333 68,598 +0.05(+3.61%)
Dec 08, 2008 1.355 1.355 1.274 1.286 60,781 +0.01(+0.48%)
Dec 05, 2008 1.302 1.302 1.271 1.280 10,281 -0.01(-0.72%)
Dec 04, 2008 1.330 1.330 1.289 1.289 19,553 -0.01(-0.72%)
Dec 03, 2008 1.302 1.330 1.258 1.299 22,757 +0.01(+0.97%)
Dec 02, 2008 1.302 1.302 1.243 1.286 36,004 -0.03(-2.13%)
Dec 01, 2008 1.392 1.392 1.314 1.314 6,129 -0.02(-1.40%)
Nov 28, 2008 1.324 1.333 1.317 1.333 32,181 +0.05(+4.11%)
Nov 26, 2008 1.271 1.395 1.240 1.280 40,230 -0.04(-2.82%)
Nov 25, 2008 1.305 1.317 1.184 1.317 24,535 +0.07(+5.51%)
Nov 24, 2008 1.373 1.373 1.246 1.249 16,601 +0.01(+1.21%)
Nov 21, 2008 1.227 1.500 1.091 1.234 100,499 -0.00(-0.25%)
Nov 20, 2008 1.240 1.262 1.212 1.237 49,212 -0.03(-2.68%)
Nov 19, 2008 1.448 1.488 1.271 1.271 14,659 -0.14(-10.21%)
Nov 18, 2008 1.463 1.488 1.401 1.415 8,894 -0.05(-3.47%)
Nov 17, 2008 1.550 1.550 1.432 1.466 23,528 +0.04(+3.14%)
Nov 14, 2008 1.550 1.550 1.382 1.421 23,454 -0.10(-6.45%)
Nov 13, 2008 1.429 1.534 1.320 1.519 54,571 +0.08(+5.42%)
Nov 12, 2008 1.609 1.609 1.441 1.441 48,692 -0.18(-10.92%)
Nov 11, 2008 1.575 1.680 1.485 1.618 66,675 +0.13(+8.98%)
Nov 10, 2008 1.517 1.517 1.426 1.485 40,482 +0.01(+0.84%)
Nov 07, 2008 1.488 1.587 1.472 1.472 92,920 -0.04(-2.66%)
Nov 06, 2008 1.547 1.547 1.491 1.513 13,133 -0.06(-3.94%)
Nov 05, 2008 1.612 1.640 1.544 1.575 38,427 -0.01(-0.39%)
Nov 04, 2008 1.541 1.630 1.536 1.581 27,238 +0.13(+9.21%)
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.