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

Herzfeld Caribbean (NQ: CUBA )

2.480 +0.020 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Jul 01, 2009 1.813 1.813 1.798 1.798 11,035 -0.01(-0.66%)
Jun 30, 2009 1.834 1.834 1.810 1.810 3,758 -0.02(-0.98%)
Jun 29, 2009 1.816 1.828 1.816 1.828 1,941 +0.02(+0.99%)
Jun 26, 2009 1.813 1.828 1.810 1.810 12,289 +0.00(+0.00%)
Jun 25, 2009 1.805 1.810 1.805 1.810 4,023 +0.01(+0.66%)
Jun 24, 2009 1.810 1.813 1.795 1.798 26,855 -0.01(-0.82%)
Jun 23, 2009 1.804 1.813 1.789 1.813 56,577 +0.01(+0.66%)
Jun 22, 2009 1.861 1.861 1.792 1.801 35,335 -0.06(-3.05%)
Jun 19, 2009 1.816 1.873 1.804 1.858 65,470 -0.01(-0.48%)
Jun 18, 2009 1.849 1.962 1.849 1.867 91,229 -0.04(-1.94%)
Jun 17, 2009 1.938 1.938 1.846 1.904 112,666 -0.00(-0.25%)
Jun 16, 2009 1.941 1.941 1.894 1.909 14,301 -0.04(-1.84%)
Jun 15, 2009 2.052 2.055 1.944 1.944 51,159 -0.05(-2.69%)
Jun 12, 2009 2.088 2.091 1.989 1.998 78,198 -0.09(-4.29%)
Jun 11, 2009 2.129 2.132 2.088 2.088 20,387 -0.01(-0.28%)
Jun 10, 2009 2.132 2.144 2.094 2.094 52,560 -0.02(-1.13%)
Jun 09, 2009 2.237 2.267 2.025 2.117 145,869 -0.07(-3.14%)
Jun 08, 2009 2.207 2.320 2.156 2.186 45,820 -0.08(-3.43%)
Jun 05, 2009 2.290 2.290 2.126 2.264 70,637 +0.00(+0.00%)
Jun 04, 2009 2.255 2.299 2.172 2.264 169,559 +0.10(+4.84%)
Jun 03, 2009 1.989 2.162 1.989 2.159 136,158 +0.16(+8.06%)
Jun 02, 2009 2.043 2.085 1.983 1.998 102,338 -0.06(-2.90%)
Jun 01, 2009 1.933 2.252 1.933 2.058 491,260 +0.15(+7.81%)
May 29, 2009 1.852 1.909 1.846 1.909 61,664 +0.06(+3.23%)
May 28, 2009 1.938 1.938 1.846 1.849 43,349 -0.05(-2.67%)
May 27, 2009 1.965 1.980 1.879 1.900 97,637 -0.05(-2.60%)
May 26, 2009 1.879 2.085 1.822 1.950 278,861 +0.09(+4.81%)
May 22, 2009 1.807 1.861 1.801 1.861 7,061 +0.01(+0.81%)
May 21, 2009 1.804 1.861 1.801 1.846 15,055 +0.02(+0.98%)
May 20, 2009 1.909 1.909 1.804 1.828 64,095 -0.08(-4.07%)
May 19, 2009 1.864 1.910 1.864 1.906 12,299 +0.01(+0.47%)
May 18, 2009 1.965 1.965 1.888 1.897 26,838 -0.07(-3.64%)
May 15, 2009 1.792 1.968 1.792 1.968 78,648 +0.17(+9.27%)
May 14, 2009 1.745 1.801 1.745 1.801 51,584 +0.06(+3.25%)
May 13, 2009 1.792 1.802 1.745 1.745 50,293 -0.06(-3.15%)
May 12, 2009 1.801 1.828 1.798 1.801 10,508 +0.01(+0.31%)
May 11, 2009 1.825 1.835 1.789 1.796 37,334 -0.01(-0.81%)
May 08, 2009 1.789 1.834 1.789 1.810 40,727 +0.01(+0.83%)
May 07, 2009 1.806 1.831 1.745 1.795 79,701 -0.01(-0.33%)
May 06, 2009 1.831 1.831 1.795 1.801 35,462 +0.03(+1.51%)
May 05, 2009 1.831 1.849 1.751 1.774 140,094 -0.06(-3.09%)
May 04, 2009 1.815 1.834 1.740 1.831 27,740 +0.04(+1.99%)
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.