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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 1.915 1.973 1.909 1.973 59,643 +0.06(+3.23%)
May 28, 2009 2.004 2.004 1.909 1.912 41,929 -0.05(-2.67%)
May 27, 2009 2.032 2.047 1.942 1.964 94,437 -0.05(-2.60%)
May 26, 2009 1.942 2.155 1.884 2.016 269,724 +0.09(+4.81%)
May 22, 2009 1.868 1.924 1.862 1.924 6,830 +0.02(+0.81%)
May 21, 2009 1.865 1.924 1.862 1.909 14,562 +0.02(+0.98%)
May 20, 2009 1.973 1.973 1.865 1.890 61,995 -0.08(-4.07%)
May 19, 2009 1.927 1.975 1.927 1.970 11,896 +0.01(+0.47%)
May 18, 2009 2.032 2.032 1.952 1.961 25,959 -0.07(-3.64%)
May 15, 2009 1.853 2.035 1.853 2.035 76,071 +0.17(+9.27%)
May 14, 2009 1.804 1.862 1.804 1.862 49,894 +0.06(+3.25%)
May 13, 2009 1.853 1.863 1.804 1.804 48,645 -0.06(-3.15%)
May 12, 2009 1.862 1.890 1.859 1.862 10,164 +0.01(+0.31%)
May 11, 2009 1.887 1.897 1.850 1.856 36,110 -0.02(-0.81%)
May 08, 2009 1.850 1.896 1.850 1.872 39,392 +0.02(+0.83%)
May 07, 2009 1.867 1.893 1.804 1.856 77,089 -0.01(-0.33%)
May 06, 2009 1.893 1.893 1.856 1.862 34,300 +0.03(+1.51%)
May 05, 2009 1.893 1.912 1.810 1.835 135,504 -0.06(-3.09%)
May 04, 2009 1.876 1.896 1.799 1.893 26,831 +0.04(+1.99%)
May 01, 2009 1.868 1.924 1.819 1.856 52,946 -0.01(-0.50%)
Apr 30, 2009 1.886 1.924 1.794 1.865 97,398 -0.01(-0.66%)
Apr 29, 2009 1.921 1.942 1.866 1.878 104,881 -0.00(-0.16%)
Apr 28, 2009 1.915 1.915 1.863 1.881 39,902 -0.06(-2.85%)
Apr 27, 2009 1.967 2.010 1.915 1.936 56,306 +0.03(+1.60%)
Apr 24, 2009 1.942 1.973 1.868 1.905 39,535 +0.00(+0.00%)
Apr 23, 2009 1.872 1.951 1.853 1.905 67,752 +0.01(+0.32%)
Apr 22, 2009 2.010 2.084 1.862 1.899 273,492 -0.17(-8.33%)
Apr 21, 2009 2.251 2.251 2.047 2.072 108,776 -0.19(-8.57%)
Apr 20, 2009 2.263 2.405 2.235 2.266 389,352 -0.00(-0.14%)
Apr 17, 2009 2.066 2.331 1.979 2.269 650,316 +0.33(+17.01%)
Apr 16, 2009 1.949 1.973 1.850 1.939 64,914 +0.02(+1.29%)
Apr 15, 2009 2.146 2.152 1.773 1.915 314,163 -0.19(-8.94%)
Apr 14, 2009 2.467 2.467 2.007 2.103 505,426 -0.35(-14.43%)
Apr 13, 2009 1.742 2.457 1.742 2.457 1,173,927 +0.72(+41.06%)
Apr 09, 2009 1.791 1.847 1.671 1.742 111,825 -0.02(-1.22%)
Apr 08, 2009 1.526 1.844 1.480 1.764 328,690 +0.24(+15.79%)
Apr 07, 2009 1.366 1.539 1.310 1.523 129,380 +0.21(+16.24%)
Apr 06, 2009 1.397 1.397 1.280 1.310 49,239 -0.09(-6.26%)
Apr 03, 2009 1.381 1.403 1.381 1.398 17,189 +0.01(+0.98%)
Apr 02, 2009 1.369 1.400 1.369 1.384 21,405 +0.04(+2.98%)
Apr 01, 2009 1.403 1.403 1.301 1.344 33,674 -0.06(-4.59%)
Mar 31, 2009 1.295 1.412 1.295 1.409 52,709 +0.16(+12.56%)
Mar 30, 2009 1.295 1.305 1.249 1.252 52,528 -0.04(-3.10%)
Mar 26, 2009 1.264 1.379 1.263 1.292 36,211 +0.03(+2.20%)
Mar 25, 2009 1.372 1.372 1.264 1.264 22,569 -0.03(-2.38%)
Mar 24, 2009 1.298 1.315 1.284 1.295 16,686 +0.04(+2.94%)
Mar 23, 2009 1.258 1.273 1.233 1.258 22,060 +0.01(+0.49%)
Mar 20, 2009 1.347 1.347 1.236 1.252 34,352 +0.05(+4.10%)
Mar 19, 2009 1.178 1.258 1.178 1.202 14,208 -0.01(-0.76%)
Mar 18, 2009 1.175 1.212 1.159 1.212 26,685 +0.00(+0.27%)
Mar 17, 2009 1.159 1.209 1.159 1.208 16,933 +0.02(+2.07%)
Mar 16, 2009 1.125 1.184 1.125 1.184 28,054 +0.06(+5.21%)
Mar 13, 2009 1.218 1.218 1.085 1.125 25,544 -0.07(-6.13%)
Mar 12, 2009 1.218 1.231 1.129 1.199 21,292 -0.00(-0.30%)
Mar 11, 2009 1.246 1.246 1.202 1.202 6,201 +0.01(+0.78%)
Mar 10, 2009 1.141 1.196 1.135 1.193 46,440 +0.11(+9.94%)
Mar 09, 2009 1.156 1.212 1.048 1.085 83,193 +0.10(+9.66%)
Mar 06, 2009 1.070 1.070 0.9589 0.9897 64,664 -0.09(-8.55%)
Mar 05, 2009 1.125 1.202 1.082 1.082 84,429 -0.07(-6.40%)
Mar 04, 2009 1.196 1.260 1.091 1.156 58,956 -0.12(-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.