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

Herzfeld Caribbean (NQ: CUBA )

2.460 +0.050 (+2.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Apr 30, 2009 1.824 1.861 1.736 1.804 100,698 -0.01(-0.66%)
Apr 29, 2009 1.858 1.879 1.805 1.816 108,434 -0.00(-0.16%)
Apr 28, 2009 1.852 1.852 1.802 1.819 41,253 -0.05(-2.85%)
Apr 27, 2009 1.903 1.944 1.852 1.873 58,214 +0.03(+1.60%)
Apr 24, 2009 1.879 1.909 1.807 1.843 40,874 +0.00(+0.00%)
Apr 23, 2009 1.810 1.888 1.792 1.843 70,047 +0.01(+0.32%)
Apr 22, 2009 1.944 2.016 1.801 1.837 282,758 -0.17(-8.33%)
Apr 21, 2009 2.177 2.177 1.980 2.004 112,461 -0.19(-8.57%)
Apr 20, 2009 2.189 2.326 2.162 2.192 402,543 -0.00(-0.14%)
Apr 17, 2009 1.998 2.255 1.915 2.195 672,348 +0.32(+17.01%)
Apr 16, 2009 1.885 1.909 1.789 1.876 67,113 +0.02(+1.29%)
Apr 15, 2009 2.076 2.082 1.715 1.852 324,806 -0.18(-8.94%)
Apr 14, 2009 2.386 2.386 1.941 2.034 522,549 -0.34(-14.43%)
Apr 13, 2009 1.685 2.377 1.685 2.377 1,213,698 +0.69(+41.06%)
Apr 09, 2009 1.733 1.786 1.616 1.685 115,613 -0.02(-1.22%)
Apr 08, 2009 1.476 1.783 1.431 1.706 339,825 +0.23(+15.79%)
Apr 07, 2009 1.321 1.488 1.267 1.473 133,764 +0.21(+16.24%)
Apr 06, 2009 1.351 1.351 1.238 1.267 50,907 -0.08(-6.26%)
Apr 03, 2009 1.336 1.357 1.336 1.352 17,771 +0.01(+0.98%)
Apr 02, 2009 1.324 1.354 1.324 1.339 22,130 +0.04(+2.98%)
Apr 01, 2009 1.357 1.357 1.258 1.300 34,815 -0.06(-4.59%)
Mar 31, 2009 1.253 1.366 1.253 1.363 54,495 +0.15(+12.56%)
Mar 30, 2009 1.253 1.263 1.208 1.211 54,307 -0.04(-3.10%)
Mar 26, 2009 1.223 1.334 1.221 1.250 37,437 +0.03(+2.20%)
Mar 25, 2009 1.327 1.327 1.223 1.223 23,334 -0.03(-2.38%)
Mar 24, 2009 1.256 1.272 1.242 1.253 17,251 +0.04(+2.94%)
Mar 23, 2009 1.217 1.232 1.193 1.217 22,808 +0.01(+0.49%)
Mar 20, 2009 1.303 1.303 1.196 1.211 35,516 +0.05(+4.10%)
Mar 19, 2009 1.139 1.217 1.139 1.163 14,690 -0.01(-0.76%)
Mar 18, 2009 1.136 1.172 1.121 1.172 27,589 +0.00(+0.27%)
Mar 17, 2009 1.121 1.170 1.121 1.169 17,506 +0.02(+2.07%)
Mar 16, 2009 1.089 1.145 1.089 1.145 29,004 +0.06(+5.21%)
Mar 13, 2009 1.178 1.178 1.050 1.089 26,409 -0.07(-6.13%)
Mar 12, 2009 1.178 1.191 1.092 1.160 22,013 -0.00(-0.30%)
Mar 11, 2009 1.205 1.205 1.163 1.163 6,411 +0.01(+0.77%)
Mar 10, 2009 1.103 1.157 1.097 1.154 48,013 +0.10(+9.94%)
Mar 09, 2009 1.118 1.172 1.014 1.050 86,011 +0.09(+9.66%)
Mar 06, 2009 1.035 1.035 0.9275 0.9573 66,855 -0.09(-8.55%)
Mar 05, 2009 1.089 1.163 1.047 1.047 87,289 -0.07(-6.40%)
Mar 04, 2009 1.157 1.219 1.056 1.118 60,953 -0.11(-9.07%)
Mar 02, 2009 1.232 1.279 1.226 1.230 10,800 -0.05(-3.87%)
Feb 27, 2009 1.235 1.279 1.223 1.279 37,776 +0.06(+4.63%)
Feb 26, 2009 1.282 1.282 1.223 1.223 41,683 -0.07(-5.75%)
Feb 25, 2009 1.238 1.345 1.238 1.297 27,915 +0.04(+3.57%)
Feb 24, 2009 1.273 1.360 1.226 1.253 26,754 -0.00(-0.24%)
Feb 23, 2009 1.333 1.342 1.253 1.256 23,227 -0.03(-2.32%)
Feb 20, 2009 1.298 1.298 1.253 1.285 34,356 +0.00(+0.00%)
Feb 19, 2009 1.291 1.330 1.273 1.285 24,079 -0.06(-4.43%)
Feb 18, 2009 1.423 1.440 1.345 1.345 30,849 +0.06(+4.64%)
Feb 17, 2009 1.426 1.461 1.285 1.285 64,779 -0.09(-6.71%)
Feb 13, 2009 1.387 1.443 1.378 1.378 25,973 +0.00(+0.22%)
Feb 12, 2009 1.375 1.440 1.366 1.375 24,132 -0.07(-4.55%)
Feb 11, 2009 1.452 1.476 1.440 1.440 25,333 -0.01(-0.82%)
Feb 10, 2009 1.461 1.479 1.452 1.452 41,629 -0.03(-2.21%)
Feb 09, 2009 1.467 1.497 1.455 1.485 59,944 +0.01(+0.61%)
Feb 06, 2009 1.458 1.476 1.458 1.476 13,664 +0.01(+1.02%)
Feb 05, 2009 1.491 1.491 1.461 1.461 6,370 -0.01(-0.85%)
Feb 04, 2009 1.506 1.506 1.467 1.474 6,370 +0.02(+1.27%)
Feb 03, 2009 1.461 1.462 1.452 1.455 25,148 -0.01(-0.41%)
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.