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

Herzfeld Caribbean (NQ: CUBA )

2.425 -0.095 (-3.77%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 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 (%)
May 29, 2009 1.799 1.854 1.793 1.854 63,484 +0.06(+3.23%)
May 28, 2009 1.883 1.883 1.793 1.796 44,628 -0.05(-2.67%)
May 27, 2009 1.909 1.923 1.825 1.845 100,518 -0.05(-2.60%)
May 26, 2009 1.825 2.025 1.770 1.895 287,090 +0.09(+4.81%)
May 22, 2009 1.755 1.808 1.750 1.808 7,270 +0.01(+0.81%)
May 21, 2009 1.753 1.808 1.750 1.793 15,499 +0.02(+0.98%)
May 20, 2009 1.854 1.854 1.753 1.776 65,986 -0.08(-4.07%)
May 19, 2009 1.810 1.856 1.810 1.851 12,662 +0.01(+0.47%)
May 18, 2009 1.909 1.909 1.834 1.842 27,630 -0.07(-3.64%)
May 15, 2009 1.741 1.912 1.741 1.912 80,968 +0.16(+9.27%)
May 14, 2009 1.695 1.750 1.695 1.750 53,107 +0.06(+3.25%)
May 13, 2009 1.741 1.750 1.695 1.695 51,777 -0.06(-3.15%)
May 12, 2009 1.750 1.776 1.747 1.750 10,818 +0.01(+0.31%)
May 11, 2009 1.773 1.782 1.738 1.744 38,435 -0.01(-0.81%)
May 08, 2009 1.738 1.782 1.738 1.758 41,929 +0.01(+0.83%)
May 07, 2009 1.754 1.779 1.695 1.744 82,052 -0.01(-0.33%)
May 06, 2009 1.779 1.779 1.744 1.750 36,509 +0.03(+1.51%)
May 05, 2009 1.779 1.796 1.700 1.724 144,228 -0.06(-3.09%)
May 04, 2009 1.763 1.782 1.690 1.779 28,559 +0.03(+1.99%)
May 01, 2009 1.755 1.808 1.709 1.744 56,355 -0.01(-0.50%)
Apr 30, 2009 1.772 1.808 1.686 1.753 103,669 -0.01(-0.66%)
Apr 29, 2009 1.805 1.825 1.753 1.764 111,633 -0.00(-0.16%)
Apr 28, 2009 1.799 1.799 1.750 1.767 42,471 -0.05(-2.85%)
Apr 27, 2009 1.848 1.889 1.799 1.819 59,931 +0.03(+1.60%)
Apr 24, 2009 1.825 1.854 1.755 1.790 42,081 +0.00(+0.00%)
Apr 23, 2009 1.758 1.833 1.741 1.790 72,114 +0.01(+0.33%)
Apr 22, 2009 1.889 1.958 1.750 1.784 291,101 -0.16(-8.33%)
Apr 21, 2009 2.115 2.115 1.923 1.947 115,779 -0.18(-8.57%)
Apr 20, 2009 2.126 2.260 2.100 2.129 414,420 -0.00(-0.14%)
Apr 17, 2009 1.941 2.190 1.860 2.132 692,186 +0.31(+17.01%)
Apr 16, 2009 1.831 1.854 1.738 1.822 69,093 +0.02(+1.29%)
Apr 15, 2009 2.016 2.022 1.666 1.799 334,390 -0.18(-8.94%)
Apr 14, 2009 2.317 2.317 1.886 1.976 537,967 -0.33(-14.43%)
Apr 13, 2009 1.637 2.309 1.637 2.309 1,249,510 +0.67(+41.06%)
Apr 09, 2009 1.683 1.735 1.570 1.637 119,024 -0.02(-1.22%)
Apr 08, 2009 1.434 1.732 1.390 1.657 349,852 +0.23(+15.79%)
Apr 07, 2009 1.283 1.446 1.231 1.431 137,711 +0.20(+16.23%)
Apr 06, 2009 1.312 1.312 1.202 1.231 52,409 -0.08(-6.26%)
Apr 03, 2009 1.298 1.318 1.298 1.313 18,296 +0.01(+0.98%)
Apr 02, 2009 1.286 1.315 1.286 1.301 22,783 +0.04(+2.98%)
Apr 01, 2009 1.318 1.318 1.222 1.263 35,843 -0.06(-4.59%)
Mar 31, 2009 1.217 1.327 1.217 1.324 56,103 +0.15(+12.56%)
Mar 30, 2009 1.217 1.226 1.173 1.176 55,910 -0.04(-3.10%)
Mar 26, 2009 1.188 1.296 1.186 1.214 38,542 +0.03(+2.20%)
Mar 25, 2009 1.289 1.289 1.188 1.188 24,023 -0.03(-2.38%)
Mar 24, 2009 1.220 1.236 1.207 1.217 17,761 +0.03(+2.94%)
Mar 23, 2009 1.182 1.196 1.159 1.182 23,481 +0.01(+0.49%)
Mar 20, 2009 1.266 1.266 1.162 1.176 36,564 +0.05(+4.10%)
Mar 19, 2009 1.107 1.182 1.107 1.130 15,123 -0.01(-0.76%)
Mar 18, 2009 1.104 1.138 1.089 1.138 28,403 +0.00(+0.27%)
Mar 17, 2009 1.089 1.136 1.089 1.135 18,023 +0.02(+2.07%)
Mar 16, 2009 1.057 1.112 1.057 1.112 29,860 +0.06(+5.21%)
Mar 13, 2009 1.144 1.144 1.020 1.057 27,188 -0.07(-6.13%)
Mar 12, 2009 1.144 1.156 1.060 1.126 22,663 -0.00(-0.30%)
Mar 11, 2009 1.170 1.170 1.130 1.130 6,600 +0.01(+0.78%)
Mar 10, 2009 1.072 1.124 1.066 1.121 49,430 +0.10(+9.94%)
Mar 09, 2009 1.086 1.138 0.9849 1.020 88,549 +0.09(+9.66%)
Mar 06, 2009 1.005 1.005 0.9009 0.9299 68,827 -0.09(-8.55%)
Mar 05, 2009 1.057 1.130 1.017 1.017 89,864 -0.07(-6.40%)
Mar 04, 2009 1.124 1.184 1.025 1.086 62,752 -0.11(-9.07%)
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.