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

Herzfeld Caribbean (NQ: CUBA )

2.460 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Mar 31, 2009 1.254 1.368 1.254 1.365 54,413 +0.15(+12.56%)
Mar 30, 2009 1.254 1.265 1.210 1.213 54,225 -0.04(-3.10%)
Mar 26, 2009 1.225 1.336 1.223 1.251 37,381 +0.03(+2.20%)
Mar 25, 2009 1.329 1.329 1.225 1.225 23,299 -0.03(-2.38%)
Mar 24, 2009 1.257 1.274 1.244 1.254 17,226 +0.04(+2.94%)
Mar 23, 2009 1.219 1.234 1.195 1.219 22,773 +0.01(+0.49%)
Mar 20, 2009 1.305 1.305 1.198 1.213 35,463 +0.05(+4.10%)
Mar 19, 2009 1.141 1.219 1.141 1.165 14,668 -0.01(-0.76%)
Mar 18, 2009 1.138 1.174 1.123 1.174 27,548 +0.00(+0.27%)
Mar 17, 2009 1.123 1.171 1.123 1.171 17,480 +0.02(+2.07%)
Mar 16, 2009 1.090 1.147 1.090 1.147 28,961 +0.06(+5.21%)
Mar 13, 2009 1.180 1.180 1.051 1.090 26,369 -0.07(-6.13%)
Mar 12, 2009 1.180 1.192 1.093 1.161 21,980 -0.00(-0.30%)
Mar 11, 2009 1.207 1.207 1.165 1.165 6,401 +0.01(+0.78%)
Mar 10, 2009 1.105 1.159 1.099 1.156 47,941 +0.10(+9.94%)
Mar 09, 2009 1.120 1.174 1.016 1.051 85,882 +0.09(+9.66%)
Mar 06, 2009 1.036 1.036 0.9289 0.9588 66,754 -0.09(-8.55%)
Mar 05, 2009 1.090 1.165 1.048 1.048 87,157 -0.07(-6.40%)
Mar 04, 2009 1.159 1.221 1.057 1.120 60,861 -0.11(-9.07%)
Mar 02, 2009 1.234 1.281 1.228 1.232 10,784 -0.05(-3.87%)
Feb 27, 2009 1.237 1.281 1.225 1.281 37,719 +0.06(+4.63%)
Feb 26, 2009 1.284 1.284 1.225 1.225 41,620 -0.07(-5.75%)
Feb 25, 2009 1.240 1.347 1.240 1.299 27,872 +0.04(+3.57%)
Feb 24, 2009 1.275 1.362 1.228 1.254 26,714 -0.00(-0.24%)
Feb 23, 2009 1.335 1.344 1.254 1.257 23,192 -0.03(-2.32%)
Feb 20, 2009 1.300 1.300 1.254 1.287 34,304 +0.00(+0.00%)
Feb 19, 2009 1.293 1.332 1.275 1.287 24,042 -0.06(-4.43%)
Feb 18, 2009 1.425 1.443 1.347 1.347 30,802 +0.06(+4.64%)
Feb 17, 2009 1.428 1.464 1.287 1.287 64,682 -0.09(-6.71%)
Feb 13, 2009 1.389 1.446 1.380 1.380 25,934 +0.00(+0.22%)
Feb 12, 2009 1.377 1.443 1.368 1.377 24,096 -0.07(-4.55%)
Feb 11, 2009 1.455 1.478 1.443 1.443 25,294 -0.01(-0.82%)
Feb 10, 2009 1.464 1.481 1.455 1.455 41,566 -0.03(-2.21%)
Feb 09, 2009 1.469 1.499 1.458 1.487 59,854 +0.01(+0.61%)
Feb 06, 2009 1.461 1.478 1.461 1.478 13,643 +0.01(+1.02%)
Feb 05, 2009 1.493 1.493 1.464 1.464 6,361 -0.01(-0.85%)
Feb 04, 2009 1.508 1.508 1.469 1.476 6,361 +0.02(+1.27%)
Feb 03, 2009 1.464 1.464 1.455 1.458 25,110 -0.01(-0.41%)
Feb 02, 2009 1.481 1.481 1.455 1.463 41,185 -0.03(-2.00%)
Jan 30, 2009 1.502 1.502 1.466 1.493 9,066 -0.00(-0.20%)
Jan 29, 2009 1.502 1.502 1.472 1.496 13,693 +0.02(+1.21%)
Jan 28, 2009 1.466 1.496 1.464 1.478 14,303 +0.01(+1.02%)
Jan 27, 2009 1.505 1.505 1.464 1.464 25,288 -0.01(-1.01%)
Jan 26, 2009 1.538 1.538 1.455 1.478 50,147 -0.03(-1.98%)
Jan 23, 2009 1.520 1.550 1.493 1.508 12,759 -0.03(-2.13%)
Jan 22, 2009 1.508 1.577 1.508 1.541 19,703 -0.05(-3.37%)
Jan 21, 2009 1.568 1.598 1.568 1.595 25,184 +0.02(+1.52%)
Jan 20, 2009 1.628 1.628 1.571 1.571 29,938 -0.04(-2.59%)
Jan 16, 2009 1.568 1.613 1.556 1.613 56,405 +0.04(+2.86%)
Jan 15, 2009 1.628 1.628 1.511 1.568 55,558 -0.01(-0.94%)
Jan 14, 2009 1.682 1.682 1.511 1.583 140,098 -0.07(-4.50%)
Jan 13, 2009 1.583 1.825 1.443 1.658 391,962 +0.07(+4.32%)
Jan 12, 2009 1.478 1.589 1.434 1.589 82,818 +0.12(+7.91%)
Jan 09, 2009 1.419 1.490 1.419 1.472 13,124 +0.02(+1.44%)
Jan 08, 2009 1.493 1.493 1.452 1.452 10,961 -0.05(-3.38%)
Jan 07, 2009 1.434 1.502 1.431 1.502 219,669 +0.02(+1.62%)
Jan 06, 2009 1.329 1.487 1.329 1.478 250,147 +0.16(+12.50%)
Jan 05, 2009 1.329 1.419 1.314 1.314 53,529 +0.00(+0.00%)
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.