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

Herzfeld Caribbean (NQ: CUBA )

2.515 -0.005 (-0.20%)
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 (%)
Oct 30, 2009 1.883 1.883 1.813 1.813 46,681 -0.07(-3.70%)
Oct 29, 2009 1.863 1.912 1.863 1.883 102,365 +0.06(+3.34%)
Oct 28, 2009 1.860 1.865 1.822 1.822 39,260 -0.03(-1.87%)
Oct 27, 2009 1.889 1.889 1.851 1.857 35,334 -0.04(-1.90%)
Oct 26, 2009 1.892 1.900 1.874 1.893 18,461 -0.03(-1.60%)
Oct 23, 2009 1.923 1.926 1.894 1.923 12,946 -0.01(-0.57%)
Oct 22, 2009 1.900 1.934 1.889 1.934 2,757 +0.02(+1.03%)
Oct 21, 2009 1.897 1.943 1.894 1.915 20,033 -0.01(-0.27%)
Oct 20, 2009 1.903 1.920 1.897 1.920 36,933 -0.01(-0.33%)
Oct 19, 2009 1.892 1.948 1.892 1.926 29,391 -0.02(-1.19%)
Oct 16, 2009 1.915 1.984 1.906 1.950 31,832 -0.01(-0.44%)
Oct 15, 2009 1.955 1.958 1.941 1.958 7,255 +0.00(+0.15%)
Oct 14, 2009 1.970 1.970 1.921 1.955 29,760 +0.01(+0.60%)
Oct 13, 2009 1.923 1.952 1.918 1.944 43,351 -0.01(-0.45%)
Oct 12, 2009 1.958 1.973 1.952 1.952 52,861 +0.04(+1.97%)
Oct 09, 2009 1.932 1.932 1.886 1.915 8,617 -0.00(-0.15%)
Oct 08, 2009 1.852 1.944 1.852 1.918 12,408 +0.06(+3.17%)
Oct 07, 2009 1.842 1.883 1.836 1.859 27,981 -0.01(-0.67%)
Oct 06, 2009 1.877 1.877 1.844 1.871 25,369 +0.03(+1.57%)
Oct 05, 2009 1.819 1.860 1.805 1.842 33,403 +0.03(+1.44%)
Oct 02, 2009 1.860 1.871 1.816 1.816 23,531 -0.06(-3.38%)
Oct 01, 2009 1.851 1.880 1.831 1.880 18,268 -0.01(-0.63%)
Sep 30, 2009 1.935 1.935 1.857 1.892 44,106 +0.00(+0.16%)
Sep 29, 2009 1.851 1.889 1.851 1.889 8,589 +0.01(+0.46%)
Sep 28, 2009 1.834 1.912 1.834 1.880 45,716 -0.00(-0.15%)
Sep 25, 2009 1.880 1.900 1.863 1.883 33,927 -0.03(-1.82%)
Sep 24, 2009 1.929 1.929 1.874 1.918 37,660 +0.01(+0.30%)
Sep 23, 2009 1.958 1.958 1.900 1.912 41,607 -0.03(-1.64%)
Sep 22, 2009 1.900 1.967 1.900 1.944 56,436 +0.01(+0.30%)
Sep 21, 2009 1.941 1.949 1.938 1.938 5,859 -0.02(-1.25%)
Sep 18, 2009 1.987 1.999 1.947 1.963 13,098 -0.02(-0.81%)
Sep 17, 2009 1.935 1.984 1.926 1.979 18,006 -0.00(-0.15%)
Sep 16, 2009 1.900 2.040 1.900 1.981 170,614 +0.08(+4.12%)
Sep 15, 2009 1.822 1.935 1.805 1.903 84,355 +0.05(+2.50%)
Sep 14, 2009 1.865 1.871 1.810 1.857 8,875 +0.03(+1.52%)
Sep 11, 2009 1.883 1.883 1.825 1.829 9,851 +0.00(+0.10%)
Sep 10, 2009 1.805 1.857 1.805 1.827 10,409 +0.02(+1.25%)
Sep 09, 2009 1.773 1.834 1.773 1.805 34,537 -0.02(-1.27%)
Sep 08, 2009 1.825 1.828 1.752 1.828 26,658 +0.00(+0.16%)
Sep 04, 2009 1.825 1.825 1.744 1.825 21,501 +0.05(+2.78%)
Sep 03, 2009 1.770 1.789 1.770 1.776 20,126 -0.04(-2.24%)
Sep 02, 2009 1.776 1.819 1.726 1.816 44,333 +0.09(+5.21%)
Sep 01, 2009 1.770 1.770 1.726 1.726 53,385 -0.04(-2.46%)
Aug 31, 2009 1.799 1.831 1.755 1.770 34,306 -0.05(-2.71%)
Aug 28, 2009 1.822 1.828 1.819 1.819 9,585 +0.00(+0.19%)
Aug 27, 2009 1.822 1.822 1.790 1.816 27,327 -0.01(-0.35%)
Aug 26, 2009 1.828 1.834 1.816 1.822 18,944 +0.00(+0.24%)
Aug 25, 2009 1.810 1.827 1.810 1.818 5,570 +0.01(+0.53%)
Aug 24, 2009 1.813 1.834 1.802 1.808 30,405 +0.01(+0.52%)
Aug 21, 2009 1.799 1.813 1.799 1.799 16,131 +0.00(+0.16%)
Aug 20, 2009 1.834 1.834 1.793 1.796 39,708 -0.01(-0.32%)
Aug 19, 2009 1.790 1.845 1.790 1.802 22,391 +0.01(+0.64%)
Aug 18, 2009 1.865 1.868 1.781 1.790 29,829 +0.02(+1.32%)
Aug 17, 2009 1.848 1.848 1.744 1.767 97,202 -0.13(-7.02%)
Aug 14, 2009 1.868 1.900 1.848 1.900 34,241 +0.05(+2.66%)
Aug 13, 2009 1.863 1.876 1.851 1.851 21,191 -0.03(-1.50%)
Aug 12, 2009 1.854 1.879 1.854 1.879 22,063 +0.02(+1.09%)
Aug 11, 2009 1.874 1.874 1.857 1.859 16,131 -0.02(-0.99%)
Aug 10, 2009 1.967 1.967 1.871 1.877 23,704 -0.03(-1.51%)
Aug 07, 2009 1.904 1.935 1.900 1.906 12,753 +0.01(+0.31%)
Aug 06, 2009 1.955 1.955 1.865 1.900 32,797 -0.03(-1.80%)
Aug 05, 2009 1.894 1.987 1.894 1.935 27,447 +0.04(+2.30%)
Aug 04, 2009 1.886 1.894 1.886 1.892 8,145 +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.