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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
Mar 31, 2009 1.286 1.402 1.286 1.399 53,083 +0.16(+12.56%)
Mar 30, 2009 1.286 1.296 1.240 1.243 52,900 -0.04(-3.10%)
Mar 26, 2009 1.255 1.370 1.254 1.283 36,468 +0.03(+2.19%)
Mar 25, 2009 1.362 1.362 1.255 1.255 22,730 -0.03(-2.38%)
Mar 24, 2009 1.289 1.306 1.275 1.286 16,805 +0.04(+2.94%)
Mar 23, 2009 1.249 1.264 1.225 1.249 22,217 +0.01(+0.49%)
Mar 20, 2009 1.338 1.338 1.228 1.243 34,596 +0.05(+4.10%)
Mar 19, 2009 1.170 1.249 1.170 1.194 14,309 -0.01(-0.76%)
Mar 18, 2009 1.166 1.203 1.151 1.203 26,874 +0.00(+0.27%)
Mar 17, 2009 1.151 1.201 1.151 1.200 17,053 +0.02(+2.07%)
Mar 16, 2009 1.117 1.176 1.117 1.176 28,253 +0.06(+5.21%)
Mar 13, 2009 1.209 1.209 1.078 1.117 25,725 -0.07(-6.13%)
Mar 12, 2009 1.209 1.222 1.121 1.190 21,443 -0.00(-0.30%)
Mar 11, 2009 1.237 1.237 1.194 1.194 6,245 +0.01(+0.78%)
Mar 10, 2009 1.133 1.188 1.127 1.185 46,769 +0.11(+9.94%)
Mar 09, 2009 1.148 1.203 1.041 1.078 83,783 +0.09(+9.66%)
Mar 06, 2009 1.062 1.062 0.9522 0.9828 65,123 -0.09(-8.55%)
Mar 05, 2009 1.117 1.194 1.075 1.075 85,027 -0.07(-6.40%)
Mar 04, 2009 1.188 1.252 1.084 1.148 59,374 -0.11(-9.07%)
Mar 02, 2009 1.264 1.313 1.258 1.263 10,520 -0.05(-3.87%)
Feb 27, 2009 1.268 1.313 1.255 1.313 36,797 +0.06(+4.63%)
Feb 26, 2009 1.316 1.316 1.255 1.255 40,603 -0.08(-5.75%)
Feb 25, 2009 1.271 1.381 1.271 1.332 27,191 +0.05(+3.57%)
Feb 24, 2009 1.307 1.396 1.258 1.286 26,061 -0.00(-0.24%)
Feb 23, 2009 1.369 1.378 1.286 1.289 22,625 -0.03(-2.32%)
Feb 20, 2009 1.332 1.332 1.286 1.320 33,466 +0.00(+0.00%)
Feb 19, 2009 1.326 1.365 1.307 1.320 23,455 -0.06(-4.44%)
Feb 18, 2009 1.460 1.479 1.381 1.381 30,049 +0.06(+4.64%)
Feb 17, 2009 1.463 1.500 1.320 1.320 63,101 -0.09(-6.71%)
Feb 13, 2009 1.424 1.482 1.414 1.414 25,300 +0.00(+0.22%)
Feb 12, 2009 1.411 1.479 1.402 1.411 23,507 -0.07(-4.55%)
Feb 11, 2009 1.491 1.515 1.479 1.479 24,676 -0.01(-0.82%)
Feb 10, 2009 1.500 1.519 1.491 1.491 40,550 -0.03(-2.21%)
Feb 09, 2009 1.506 1.537 1.494 1.525 58,391 +0.01(+0.61%)
Feb 06, 2009 1.497 1.515 1.497 1.515 13,310 +0.02(+1.02%)
Feb 05, 2009 1.531 1.531 1.500 1.500 6,205 -0.01(-0.85%)
Feb 04, 2009 1.546 1.546 1.506 1.513 6,205 +0.02(+1.27%)
Feb 03, 2009 1.500 1.501 1.491 1.494 24,497 -0.01(-0.41%)
Feb 02, 2009 1.519 1.519 1.491 1.500 40,178 -0.03(-2.00%)
Jan 30, 2009 1.540 1.540 1.503 1.531 8,845 -0.00(-0.20%)
Jan 29, 2009 1.540 1.540 1.509 1.534 13,359 +0.02(+1.21%)
Jan 28, 2009 1.503 1.534 1.500 1.515 13,953 +0.02(+1.02%)
Jan 27, 2009 1.543 1.543 1.500 1.500 24,670 -0.02(-1.01%)
Jan 26, 2009 1.577 1.577 1.491 1.515 48,922 -0.03(-1.98%)
Jan 23, 2009 1.558 1.589 1.531 1.546 12,447 -0.03(-2.13%)
Jan 22, 2009 1.546 1.617 1.546 1.580 19,222 -0.06(-3.37%)
Jan 21, 2009 1.607 1.638 1.607 1.635 24,568 +0.02(+1.52%)
Jan 20, 2009 1.669 1.669 1.610 1.610 29,207 -0.04(-2.59%)
Jan 16, 2009 1.607 1.653 1.595 1.653 55,027 +0.05(+2.86%)
Jan 15, 2009 1.669 1.669 1.549 1.607 54,200 -0.02(-0.94%)
Jan 14, 2009 1.724 1.724 1.549 1.623 136,674 -0.08(-4.50%)
Jan 13, 2009 1.623 1.871 1.479 1.699 382,383 +0.07(+4.32%)
Jan 12, 2009 1.515 1.629 1.470 1.629 80,794 +0.12(+7.91%)
Jan 09, 2009 1.454 1.528 1.454 1.509 12,803 +0.02(+1.44%)
Jan 08, 2009 1.531 1.531 1.488 1.488 10,693 -0.05(-3.38%)
Jan 07, 2009 1.470 1.540 1.466 1.540 214,300 +0.02(+1.62%)
Jan 06, 2009 1.362 1.525 1.362 1.515 244,033 +0.17(+12.50%)
Jan 05, 2009 1.362 1.454 1.347 1.347 52,221 +0.00(+0.00%)
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.