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 (%)
Sep 30, 2009 1.932 1.932 1.854 1.889 44,173 +0.00(+0.16%)
Sep 29, 2009 1.848 1.886 1.848 1.886 8,602 +0.01(+0.46%)
Sep 28, 2009 1.831 1.909 1.831 1.877 45,785 -0.00(-0.15%)
Sep 25, 2009 1.877 1.897 1.860 1.880 33,978 -0.03(-1.82%)
Sep 24, 2009 1.926 1.926 1.871 1.915 37,717 +0.01(+0.30%)
Sep 23, 2009 1.955 1.955 1.897 1.909 41,670 -0.03(-1.64%)
Sep 22, 2009 1.897 1.964 1.897 1.941 56,521 +0.01(+0.30%)
Sep 21, 2009 1.938 1.946 1.935 1.935 5,868 -0.02(-1.25%)
Sep 18, 2009 1.984 1.996 1.944 1.960 13,117 -0.02(-0.81%)
Sep 17, 2009 1.932 1.981 1.923 1.976 18,033 -0.00(-0.15%)
Sep 16, 2009 1.897 2.036 1.897 1.979 170,871 +0.08(+4.12%)
Sep 15, 2009 1.819 1.932 1.802 1.900 84,483 +0.05(+2.50%)
Sep 14, 2009 1.863 1.868 1.808 1.854 8,889 +0.03(+1.52%)
Sep 11, 2009 1.880 1.880 1.822 1.826 9,866 +0.00(+0.10%)
Sep 10, 2009 1.802 1.854 1.802 1.824 10,425 +0.02(+1.25%)
Sep 09, 2009 1.770 1.831 1.770 1.802 34,590 -0.02(-1.27%)
Sep 08, 2009 1.822 1.825 1.750 1.825 26,698 +0.00(+0.16%)
Sep 04, 2009 1.822 1.822 1.742 1.822 21,534 +0.05(+2.78%)
Sep 03, 2009 1.767 1.786 1.767 1.773 20,156 -0.04(-2.24%)
Sep 02, 2009 1.773 1.816 1.724 1.813 44,400 +0.09(+5.21%)
Sep 01, 2009 1.767 1.767 1.724 1.724 53,466 -0.04(-2.46%)
Aug 31, 2009 1.796 1.828 1.753 1.767 34,358 -0.05(-2.71%)
Aug 28, 2009 1.819 1.825 1.816 1.816 9,600 +0.00(+0.19%)
Aug 27, 2009 1.819 1.819 1.787 1.813 27,368 -0.01(-0.35%)
Aug 26, 2009 1.825 1.831 1.813 1.819 18,972 +0.00(+0.24%)
Aug 25, 2009 1.808 1.824 1.808 1.815 5,578 +0.01(+0.53%)
Aug 24, 2009 1.810 1.831 1.799 1.805 30,450 +0.01(+0.52%)
Aug 21, 2009 1.796 1.810 1.796 1.796 16,155 +0.00(+0.16%)
Aug 20, 2009 1.831 1.831 1.790 1.793 39,768 -0.01(-0.32%)
Aug 19, 2009 1.787 1.842 1.787 1.799 22,424 +0.01(+0.64%)
Aug 18, 2009 1.863 1.866 1.779 1.787 29,874 +0.02(+1.32%)
Aug 17, 2009 1.845 1.845 1.741 1.764 97,349 -0.13(-7.02%)
Aug 14, 2009 1.866 1.897 1.845 1.897 34,293 +0.05(+2.66%)
Aug 13, 2009 1.860 1.873 1.848 1.848 21,223 -0.03(-1.50%)
Aug 12, 2009 1.851 1.876 1.851 1.876 22,096 +0.02(+1.09%)
Aug 11, 2009 1.871 1.871 1.854 1.856 16,155 -0.02(-0.99%)
Aug 10, 2009 1.964 1.964 1.868 1.875 23,740 -0.03(-1.51%)
Aug 07, 2009 1.901 1.932 1.897 1.903 12,772 +0.01(+0.31%)
Aug 06, 2009 1.952 1.952 1.863 1.897 32,846 -0.03(-1.80%)
Aug 05, 2009 1.892 1.984 1.892 1.932 27,489 +0.04(+2.30%)
Aug 04, 2009 1.883 1.892 1.883 1.889 8,157 +0.03(+1.51%)
Aug 03, 2009 1.874 1.883 1.854 1.861 10,611 +0.01(+0.36%)
Jul 31, 2009 1.822 1.854 1.822 1.854 15,430 +0.06(+3.39%)
Jul 30, 2009 1.808 1.848 1.785 1.793 71,082 -0.06(-3.43%)
Jul 29, 2009 1.926 1.950 1.828 1.857 43,144 -0.07(-3.61%)
Jul 28, 2009 1.796 1.950 1.796 1.926 60,587 +0.10(+5.22%)
Jul 27, 2009 1.832 1.866 1.816 1.831 22,590 +0.00(+0.00%)
Jul 24, 2009 1.810 1.831 1.799 1.831 32,836 +0.04(+2.27%)
Jul 23, 2009 1.796 1.828 1.784 1.790 52,986 -0.05(-2.68%)
Jul 22, 2009 1.790 1.854 1.790 1.839 12,068 +0.05(+2.58%)
Jul 21, 2009 1.857 1.872 1.793 1.793 22,411 -0.06(-3.43%)
Jul 20, 2009 1.808 1.883 1.808 1.857 71,244 +0.05(+2.89%)
Jul 17, 2009 1.797 1.808 1.764 1.805 8,354 +0.02(+0.97%)
Jul 16, 2009 1.784 1.787 1.779 1.787 29,304 +0.00(+0.16%)
Jul 15, 2009 1.799 1.810 1.762 1.784 24,623 +0.04(+2.43%)
Jul 14, 2009 1.744 1.747 1.729 1.742 6,558 +0.01(+0.74%)
Jul 13, 2009 1.799 1.802 1.726 1.729 8,053 -0.01(-0.67%)
Jul 10, 2009 1.732 1.741 1.732 1.741 21,092 +0.00(+0.00%)
Jul 09, 2009 1.778 1.778 1.725 1.741 18,641 -0.05(-2.75%)
Jul 08, 2009 1.793 1.802 1.786 1.790 41,335 -0.00(-0.16%)
Jul 07, 2009 1.761 1.804 1.761 1.793 18,986 +0.06(+3.17%)
Jul 06, 2009 1.767 1.767 1.738 1.738 24,682 -0.03(-1.96%)
Jul 02, 2009 1.747 1.796 1.747 1.773 30,219 +0.03(+1.49%)
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.