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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jun 30, 2009 1.906 1.906 1.881 1.881 3,616 -0.02(-0.98%)
Jun 29, 2009 1.888 1.900 1.888 1.900 1,867 +0.02(+0.99%)
Jun 26, 2009 1.885 1.900 1.881 1.881 11,823 +0.00(+0.00%)
Jun 25, 2009 1.876 1.881 1.876 1.881 3,871 +0.01(+0.66%)
Jun 24, 2009 1.881 1.885 1.866 1.869 25,838 -0.02(-0.82%)
Jun 23, 2009 1.875 1.885 1.860 1.885 54,435 +0.01(+0.66%)
Jun 22, 2009 1.934 1.934 1.863 1.872 33,997 -0.06(-3.05%)
Jun 19, 2009 1.888 1.947 1.875 1.931 62,991 -0.01(-0.48%)
Jun 18, 2009 1.922 2.040 1.922 1.940 87,775 -0.04(-1.94%)
Jun 17, 2009 2.015 2.015 1.919 1.979 108,400 -0.00(-0.25%)
Jun 16, 2009 2.018 2.018 1.968 1.984 13,759 -0.04(-1.84%)
Jun 15, 2009 2.133 2.136 2.021 2.021 49,222 -0.06(-2.69%)
Jun 12, 2009 2.170 2.173 2.067 2.077 75,238 -0.09(-4.29%)
Jun 11, 2009 2.213 2.216 2.170 2.170 19,615 -0.01(-0.28%)
Jun 10, 2009 2.216 2.229 2.176 2.176 50,570 -0.02(-1.13%)
Jun 09, 2009 2.325 2.356 2.105 2.201 140,345 -0.07(-3.14%)
Jun 08, 2009 2.294 2.412 2.241 2.272 44,085 -0.08(-3.43%)
Jun 05, 2009 2.381 2.381 2.210 2.353 67,962 +0.00(+0.00%)
Jun 04, 2009 2.343 2.389 2.257 2.353 163,138 +0.11(+4.84%)
Jun 03, 2009 2.067 2.247 2.067 2.244 131,002 +0.17(+8.06%)
Jun 02, 2009 2.123 2.167 2.061 2.077 98,463 -0.06(-2.90%)
Jun 01, 2009 2.009 2.340 2.009 2.139 472,659 +0.15(+7.81%)
May 29, 2009 1.925 1.984 1.919 1.984 59,329 +0.06(+3.23%)
May 28, 2009 2.015 2.015 1.919 1.922 41,708 -0.05(-2.67%)
May 27, 2009 2.043 2.058 1.953 1.974 93,940 -0.05(-2.60%)
May 26, 2009 1.953 2.167 1.894 2.027 268,303 +0.09(+4.81%)
May 22, 2009 1.878 1.934 1.872 1.934 6,794 +0.02(+0.81%)
May 21, 2009 1.875 1.934 1.872 1.919 14,485 +0.02(+0.98%)
May 20, 2009 1.984 1.984 1.875 1.900 61,668 -0.08(-4.07%)
May 19, 2009 1.937 1.986 1.937 1.981 11,833 +0.01(+0.47%)
May 18, 2009 2.043 2.043 1.962 1.971 25,822 -0.07(-3.64%)
May 15, 2009 1.863 2.046 1.863 2.046 75,670 +0.17(+9.27%)
May 14, 2009 1.813 1.872 1.813 1.872 49,631 +0.06(+3.25%)
May 13, 2009 1.863 1.873 1.813 1.813 48,389 -0.06(-3.15%)
May 12, 2009 1.872 1.900 1.869 1.872 10,110 +0.01(+0.31%)
May 11, 2009 1.897 1.907 1.860 1.866 35,920 -0.02(-0.81%)
May 08, 2009 1.860 1.906 1.860 1.881 39,185 +0.02(+0.83%)
May 07, 2009 1.877 1.903 1.813 1.866 76,683 -0.01(-0.33%)
May 06, 2009 1.903 1.903 1.866 1.872 34,120 +0.03(+1.51%)
May 05, 2009 1.903 1.922 1.819 1.844 134,790 -0.06(-3.09%)
May 04, 2009 1.886 1.906 1.808 1.903 26,690 +0.04(+1.99%)
May 01, 2009 1.878 1.934 1.829 1.866 52,667 -0.01(-0.50%)
Apr 30, 2009 1.896 1.934 1.804 1.875 96,885 -0.01(-0.66%)
Apr 29, 2009 1.931 1.953 1.876 1.888 104,328 -0.00(-0.16%)
Apr 28, 2009 1.925 1.925 1.872 1.891 39,691 -0.06(-2.85%)
Apr 27, 2009 1.978 2.021 1.925 1.946 56,009 +0.03(+1.60%)
Apr 24, 2009 1.953 1.984 1.878 1.916 39,327 +0.00(+0.00%)
Apr 23, 2009 1.881 1.962 1.863 1.916 67,395 +0.01(+0.32%)
Apr 22, 2009 2.021 2.095 1.872 1.909 272,051 -0.17(-8.33%)
Apr 21, 2009 2.263 2.263 2.058 2.083 108,203 -0.20(-8.57%)
Apr 20, 2009 2.275 2.418 2.247 2.278 387,301 -0.00(-0.14%)
Apr 17, 2009 2.077 2.343 1.990 2.281 646,890 +0.33(+17.01%)
Apr 16, 2009 1.959 1.984 1.860 1.950 64,572 +0.02(+1.29%)
Apr 15, 2009 2.157 2.164 1.782 1.925 312,508 -0.19(-8.94%)
Apr 14, 2009 2.480 2.480 2.018 2.114 502,763 -0.36(-14.43%)
Apr 13, 2009 1.751 2.470 1.751 2.470 1,167,743 +0.72(+41.06%)
Apr 09, 2009 1.801 1.857 1.680 1.751 111,235 -0.02(-1.22%)
Apr 08, 2009 1.534 1.854 1.488 1.773 326,958 +0.24(+15.79%)
Apr 07, 2009 1.373 1.547 1.317 1.531 128,699 +0.21(+16.24%)
Apr 06, 2009 1.404 1.404 1.286 1.317 48,980 -0.09(-6.26%)
Apr 03, 2009 1.389 1.410 1.389 1.405 17,098 +0.01(+0.98%)
Apr 02, 2009 1.376 1.407 1.376 1.392 21,292 +0.04(+2.98%)
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.