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

Herzfeld Caribbean (NQ: CUBA )

2.515 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 1.457 1.457 1.422 1.448 9,348 -0.00(-0.20%)
Jan 29, 2009 1.457 1.457 1.428 1.451 14,119 +0.02(+1.21%)
Jan 28, 2009 1.422 1.451 1.419 1.434 14,747 +0.01(+1.02%)
Jan 27, 2009 1.460 1.460 1.419 1.419 26,073 -0.01(-1.01%)
Jan 26, 2009 1.492 1.492 1.411 1.434 51,705 -0.03(-1.98%)
Jan 23, 2009 1.474 1.503 1.448 1.463 13,155 -0.03(-2.13%)
Jan 22, 2009 1.463 1.530 1.463 1.495 20,315 -0.05(-3.37%)
Jan 21, 2009 1.521 1.550 1.521 1.547 25,966 +0.02(+1.52%)
Jan 20, 2009 1.579 1.579 1.524 1.524 30,868 -0.04(-2.59%)
Jan 16, 2009 1.521 1.564 1.509 1.564 58,157 +0.04(+2.86%)
Jan 15, 2009 1.579 1.579 1.466 1.521 57,284 -0.01(-0.94%)
Jan 14, 2009 1.631 1.631 1.466 1.535 144,449 -0.07(-4.50%)
Jan 13, 2009 1.535 1.770 1.399 1.608 404,136 +0.07(+4.32%)
Jan 12, 2009 1.434 1.541 1.390 1.541 85,391 +0.11(+7.91%)
Jan 09, 2009 1.376 1.446 1.376 1.428 13,532 +0.02(+1.44%)
Jan 08, 2009 1.448 1.448 1.408 1.408 11,302 -0.05(-3.38%)
Jan 07, 2009 1.390 1.457 1.388 1.457 226,492 +0.02(+1.62%)
Jan 06, 2009 1.289 1.443 1.289 1.434 257,916 +0.16(+12.50%)
Jan 05, 2009 1.289 1.376 1.275 1.275 55,192 +0.00(+0.00%)
Jan 02, 2009 1.231 1.275 1.231 1.275 53,697 +0.06(+4.76%)
Dec 31, 2008 1.211 1.231 1.208 1.217 82,190 +0.01(+1.20%)
Dec 30, 2008 1.144 1.231 1.144 1.202 73,536 +0.02(+1.47%)
Dec 29, 2008 1.167 1.231 1.167 1.185 31,500 +0.00(+0.25%)
Dec 26, 2008 1.162 1.185 1.162 1.182 32,104 +0.02(+2.00%)
Dec 24, 2008 1.159 1.159 1.148 1.159 10,701 +0.02(+1.78%)
Dec 23, 2008 1.156 1.159 1.130 1.138 20,146 -0.02(-1.75%)
Dec 22, 2008 1.205 1.221 1.159 1.159 14,844 -0.02(-1.72%)
Dec 19, 2008 1.144 1.228 1.112 1.179 213,339 +0.03(+2.26%)
Dec 18, 2008 1.144 1.188 1.144 1.153 35,912 -0.00(-0.25%)
Dec 17, 2008 1.092 1.156 1.092 1.156 66,332 +0.01(+1.12%)
Dec 16, 2008 1.101 1.188 1.101 1.143 134,638 +0.02(+1.70%)
Dec 15, 2008 1.115 1.130 1.092 1.124 57,211 -0.02(-1.77%)
Dec 12, 2008 1.138 1.159 1.115 1.144 27,219 -0.02(-1.99%)
Dec 11, 2008 1.185 1.205 1.150 1.167 42,143 -0.03(-2.42%)
Dec 10, 2008 1.130 1.246 1.109 1.196 37,589 -0.05(-3.95%)
Dec 09, 2008 1.243 1.246 1.188 1.246 73,401 +0.04(+3.61%)
Dec 08, 2008 1.266 1.266 1.191 1.202 65,037 +0.01(+0.48%)
Dec 05, 2008 1.217 1.217 1.188 1.196 11,001 -0.01(-0.72%)
Dec 04, 2008 1.243 1.243 1.205 1.205 20,923 -0.01(-0.72%)
Dec 03, 2008 1.217 1.243 1.176 1.214 24,351 +0.01(+0.97%)
Dec 02, 2008 1.217 1.217 1.162 1.202 38,525 -0.03(-2.12%)
Dec 01, 2008 1.301 1.301 1.228 1.228 6,558 -0.02(-1.40%)
Nov 28, 2008 1.237 1.246 1.231 1.246 34,434 +0.05(+4.11%)
Nov 26, 2008 1.188 1.304 1.159 1.196 43,047 -0.03(-2.82%)
Nov 25, 2008 1.220 1.231 1.107 1.231 26,253 +0.06(+5.51%)
Nov 24, 2008 1.283 1.283 1.165 1.167 17,764 +0.01(+1.21%)
Nov 21, 2008 1.147 1.401 1.020 1.153 107,536 -0.00(-0.25%)
Nov 20, 2008 1.159 1.179 1.133 1.156 52,658 -0.03(-2.68%)
Nov 19, 2008 1.353 1.390 1.188 1.188 15,686 -0.13(-10.21%)
Nov 18, 2008 1.367 1.390 1.309 1.323 9,517 -0.05(-3.47%)
Nov 17, 2008 1.448 1.448 1.338 1.370 25,176 +0.04(+3.14%)
Nov 14, 2008 1.448 1.448 1.292 1.328 25,096 -0.09(-6.45%)
Nov 13, 2008 1.335 1.434 1.234 1.420 58,392 +0.07(+5.42%)
Nov 12, 2008 1.503 1.503 1.347 1.347 52,102 -0.17(-10.92%)
Nov 11, 2008 1.472 1.570 1.388 1.512 71,344 +0.12(+8.98%)
Nov 10, 2008 1.418 1.418 1.333 1.388 43,316 +0.01(+0.84%)
Nov 07, 2008 1.390 1.483 1.376 1.376 99,427 -0.04(-2.66%)
Nov 06, 2008 1.446 1.446 1.393 1.414 14,053 -0.06(-3.94%)
Nov 05, 2008 1.506 1.532 1.443 1.472 41,117 -0.01(-0.39%)
Nov 04, 2008 1.440 1.524 1.435 1.477 29,146 +0.12(+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.