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

Herzfeld Caribbean (NQ: CUBA )

2.515 +0.015 (+0.60%)
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 (%)
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%)
Aug 03, 2009 1.877 1.886 1.857 1.863 10,595 +0.01(+0.36%)
Jul 31, 2009 1.825 1.857 1.825 1.857 15,407 +0.06(+3.39%)
Jul 30, 2009 1.810 1.851 1.787 1.796 70,975 -0.06(-3.43%)
Jul 29, 2009 1.929 1.952 1.831 1.860 43,079 -0.07(-3.61%)
Jul 28, 2009 1.799 1.952 1.799 1.929 60,496 +0.10(+5.22%)
Jul 27, 2009 1.834 1.868 1.819 1.834 22,556 +0.00(+0.00%)
Jul 24, 2009 1.813 1.834 1.802 1.834 32,786 +0.04(+2.27%)
Jul 23, 2009 1.799 1.831 1.787 1.793 52,906 -0.05(-2.68%)
Jul 22, 2009 1.793 1.857 1.793 1.842 12,050 +0.05(+2.58%)
Jul 21, 2009 1.860 1.875 1.796 1.796 22,377 -0.06(-3.43%)
Jul 20, 2009 1.810 1.886 1.810 1.860 71,137 +0.05(+2.89%)
Jul 17, 2009 1.800 1.810 1.767 1.807 8,341 +0.02(+0.97%)
Jul 16, 2009 1.787 1.790 1.781 1.790 29,260 +0.00(+0.16%)
Jul 15, 2009 1.802 1.813 1.764 1.787 24,586 +0.04(+2.43%)
Jul 14, 2009 1.746 1.749 1.732 1.745 6,549 +0.01(+0.74%)
Jul 13, 2009 1.802 1.805 1.729 1.732 8,041 -0.01(-0.67%)
Jul 10, 2009 1.735 1.744 1.735 1.744 21,060 +0.00(+0.00%)
Jul 09, 2009 1.781 1.781 1.727 1.744 18,613 -0.05(-2.75%)
Jul 08, 2009 1.796 1.805 1.789 1.793 41,273 -0.00(-0.16%)
Jul 07, 2009 1.764 1.807 1.764 1.796 18,957 +0.06(+3.16%)
Jul 06, 2009 1.770 1.770 1.741 1.741 24,645 -0.03(-1.96%)
Jul 02, 2009 1.749 1.799 1.749 1.775 30,174 +0.03(+1.49%)
Jul 01, 2009 1.764 1.764 1.749 1.749 11,343 -0.01(-0.66%)
Jun 30, 2009 1.784 1.784 1.761 1.761 3,863 -0.02(-0.98%)
Jun 29, 2009 1.767 1.778 1.767 1.778 1,995 +0.02(+0.99%)
Jun 26, 2009 1.764 1.778 1.761 1.761 12,632 +0.00(+0.00%)
Jun 25, 2009 1.756 1.761 1.756 1.761 4,136 +0.01(+0.66%)
Jun 24, 2009 1.761 1.764 1.746 1.749 27,606 -0.01(-0.82%)
Jun 23, 2009 1.755 1.764 1.741 1.764 58,159 +0.01(+0.66%)
Jun 22, 2009 1.810 1.810 1.744 1.752 36,323 -0.06(-3.05%)
Jun 19, 2009 1.767 1.822 1.755 1.807 67,300 -0.01(-0.48%)
Jun 18, 2009 1.799 1.909 1.799 1.816 93,779 -0.04(-1.94%)
Jun 17, 2009 1.886 1.886 1.796 1.852 115,815 -0.00(-0.25%)
Jun 16, 2009 1.889 1.889 1.842 1.857 14,701 -0.03(-1.84%)
Jun 15, 2009 1.996 1.999 1.892 1.892 52,589 -0.05(-2.69%)
Jun 12, 2009 2.031 2.034 1.935 1.944 80,385 -0.09(-4.29%)
Jun 11, 2009 2.071 2.074 2.031 2.031 20,957 -0.01(-0.28%)
Jun 10, 2009 2.074 2.086 2.037 2.037 54,030 -0.02(-1.13%)
Jun 09, 2009 2.176 2.205 1.970 2.060 149,946 -0.07(-3.14%)
Jun 08, 2009 2.147 2.257 2.098 2.127 47,101 -0.08(-3.43%)
Jun 05, 2009 2.228 2.228 2.069 2.202 72,612 +0.00(+0.00%)
Jun 04, 2009 2.193 2.236 2.113 2.202 174,299 +0.10(+4.84%)
Jun 03, 2009 1.935 2.103 1.935 2.100 139,964 +0.16(+8.06%)
Jun 02, 2009 1.987 2.028 1.929 1.944 105,199 -0.06(-2.90%)
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.