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 (%)
Oct 30, 2009 1.935 1.935 1.864 1.864 45,411 -0.07(-3.70%)
Oct 29, 2009 1.915 1.965 1.915 1.935 99,582 +0.06(+3.34%)
Oct 28, 2009 1.912 1.918 1.873 1.873 38,192 -0.04(-1.88%)
Oct 27, 2009 1.941 1.941 1.903 1.909 34,373 -0.04(-1.90%)
Oct 26, 2009 1.944 1.953 1.927 1.946 17,959 -0.03(-1.60%)
Oct 23, 2009 1.977 1.980 1.947 1.977 12,594 -0.01(-0.57%)
Oct 22, 2009 1.953 1.989 1.941 1.989 2,682 +0.02(+1.03%)
Oct 21, 2009 1.950 1.998 1.947 1.968 19,488 -0.01(-0.27%)
Oct 20, 2009 1.956 1.974 1.950 1.974 35,929 -0.01(-0.33%)
Oct 19, 2009 1.944 2.002 1.944 1.980 28,592 -0.02(-1.19%)
Oct 16, 2009 1.968 2.040 1.959 2.004 30,966 -0.01(-0.44%)
Oct 15, 2009 2.010 2.013 1.995 2.013 7,058 +0.00(+0.15%)
Oct 14, 2009 2.025 2.025 1.974 2.010 28,951 +0.01(+0.60%)
Oct 13, 2009 1.977 2.007 1.971 1.998 42,172 -0.01(-0.45%)
Oct 12, 2009 2.013 2.028 2.007 2.007 51,424 +0.04(+1.97%)
Oct 09, 2009 1.986 1.986 1.938 1.968 8,382 -0.00(-0.15%)
Oct 08, 2009 1.904 1.998 1.904 1.971 12,071 +0.06(+3.17%)
Oct 07, 2009 1.894 1.935 1.888 1.911 27,220 -0.01(-0.67%)
Oct 06, 2009 1.930 1.930 1.895 1.924 24,679 +0.03(+1.57%)
Oct 05, 2009 1.870 1.912 1.855 1.894 32,495 +0.03(+1.44%)
Oct 02, 2009 1.912 1.924 1.867 1.867 22,891 -0.07(-3.38%)
Oct 01, 2009 1.903 1.932 1.882 1.932 17,771 -0.01(-0.63%)
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%)
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.