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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Oct 30, 2009 1.987 1.987 1.913 1.913 44,235 -0.07(-3.70%)
Oct 29, 2009 1.966 2.017 1.966 1.987 97,001 +0.06(+3.34%)
Oct 28, 2009 1.962 1.969 1.923 1.923 37,202 -0.04(-1.88%)
Oct 27, 2009 1.993 1.993 1.953 1.959 33,482 -0.04(-1.90%)
Oct 26, 2009 1.996 2.005 1.978 1.997 17,494 -0.03(-1.60%)
Oct 23, 2009 2.030 2.033 1.999 2.030 12,268 -0.01(-0.57%)
Oct 22, 2009 2.005 2.041 1.993 2.041 2,613 +0.02(+1.03%)
Oct 21, 2009 2.002 2.051 1.999 2.021 18,983 -0.01(-0.27%)
Oct 20, 2009 2.008 2.026 2.002 2.026 34,998 -0.01(-0.33%)
Oct 19, 2009 1.996 2.056 1.996 2.033 27,851 -0.02(-1.19%)
Oct 16, 2009 2.021 2.094 2.011 2.057 30,164 -0.01(-0.44%)
Oct 15, 2009 2.064 2.067 2.048 2.067 6,875 +0.00(+0.15%)
Oct 14, 2009 2.079 2.079 2.027 2.064 28,201 +0.01(+0.60%)
Oct 13, 2009 2.030 2.060 2.024 2.051 41,080 -0.01(-0.45%)
Oct 12, 2009 2.067 2.082 2.060 2.060 50,091 +0.04(+1.97%)
Oct 09, 2009 2.039 2.039 1.990 2.021 8,165 -0.00(-0.15%)
Oct 08, 2009 1.954 2.051 1.954 2.024 11,758 +0.06(+3.17%)
Oct 07, 2009 1.944 1.987 1.938 1.961 26,515 -0.01(-0.67%)
Oct 06, 2009 1.981 1.981 1.946 1.975 24,039 +0.03(+1.57%)
Oct 05, 2009 1.920 1.962 1.904 1.944 31,653 +0.03(+1.44%)
Oct 02, 2009 1.962 1.975 1.917 1.917 22,298 -0.07(-3.38%)
Oct 01, 2009 1.953 1.984 1.932 1.984 17,311 -0.01(-0.63%)
Sep 30, 2009 2.042 2.042 1.959 1.996 41,795 +0.00(+0.16%)
Sep 29, 2009 1.953 1.993 1.953 1.993 8,139 +0.01(+0.46%)
Sep 28, 2009 1.935 2.018 1.935 1.984 43,320 -0.00(-0.15%)
Sep 25, 2009 1.984 2.005 1.966 1.987 32,149 -0.04(-1.82%)
Sep 24, 2009 2.036 2.036 1.978 2.024 35,687 +0.01(+0.30%)
Sep 23, 2009 2.067 2.067 2.005 2.018 39,427 -0.03(-1.64%)
Sep 22, 2009 2.005 2.076 2.005 2.051 53,478 +0.01(+0.30%)
Sep 21, 2009 2.048 2.057 2.045 2.045 5,552 -0.03(-1.25%)
Sep 18, 2009 2.097 2.109 2.055 2.071 12,411 -0.02(-0.81%)
Sep 17, 2009 2.042 2.094 2.033 2.088 17,063 -0.00(-0.15%)
Sep 16, 2009 2.005 2.152 2.005 2.091 161,674 +0.08(+4.12%)
Sep 15, 2009 1.923 2.042 1.904 2.008 79,935 +0.05(+2.50%)
Sep 14, 2009 1.969 1.975 1.910 1.959 8,410 +0.03(+1.52%)
Sep 11, 2009 1.987 1.987 1.926 1.930 9,335 +0.00(+0.10%)
Sep 10, 2009 1.904 1.959 1.904 1.928 9,864 +0.02(+1.25%)
Sep 09, 2009 1.871 1.935 1.871 1.904 32,728 -0.02(-1.27%)
Sep 08, 2009 1.926 1.929 1.849 1.929 25,261 +0.00(+0.16%)
Sep 04, 2009 1.926 1.926 1.841 1.926 20,375 +0.05(+2.78%)
Sep 03, 2009 1.868 1.888 1.868 1.874 19,071 -0.04(-2.24%)
Sep 02, 2009 1.874 1.920 1.822 1.917 42,010 +0.09(+5.21%)
Sep 01, 2009 1.868 1.868 1.822 1.822 50,588 -0.05(-2.46%)
Aug 31, 2009 1.898 1.932 1.852 1.868 32,509 -0.05(-2.71%)
Aug 28, 2009 1.923 1.929 1.920 1.920 9,083 +0.00(+0.19%)
Aug 27, 2009 1.923 1.923 1.889 1.916 25,895 -0.01(-0.35%)
Aug 26, 2009 1.929 1.935 1.917 1.923 17,951 +0.00(+0.24%)
Aug 25, 2009 1.910 1.928 1.910 1.918 5,278 +0.01(+0.53%)
Aug 24, 2009 1.913 1.935 1.901 1.908 28,811 +0.01(+0.52%)
Aug 21, 2009 1.898 1.913 1.898 1.898 15,286 +0.00(+0.16%)
Aug 20, 2009 1.935 1.935 1.892 1.895 37,627 -0.01(-0.32%)
Aug 19, 2009 1.889 1.947 1.889 1.901 21,217 +0.01(+0.64%)
Aug 18, 2009 1.969 1.972 1.880 1.889 28,266 +0.02(+1.32%)
Aug 17, 2009 1.950 1.950 1.840 1.865 92,109 -0.14(-7.02%)
Aug 14, 2009 1.972 2.005 1.950 2.005 32,447 +0.05(+2.66%)
Aug 13, 2009 1.966 1.979 1.953 1.953 20,081 -0.03(-1.50%)
Aug 12, 2009 1.956 1.983 1.956 1.983 20,907 +0.02(+1.09%)
Aug 11, 2009 1.978 1.978 1.959 1.962 15,286 -0.02(-0.99%)
Aug 10, 2009 2.076 2.076 1.975 1.981 22,462 -0.03(-1.51%)
Aug 07, 2009 2.009 2.042 2.005 2.011 12,085 +0.01(+0.31%)
Aug 06, 2009 2.064 2.064 1.969 2.005 31,078 -0.04(-1.80%)
Aug 05, 2009 1.999 2.097 1.999 2.042 26,009 +0.05(+2.30%)
Aug 04, 2009 1.990 1.999 1.990 1.996 7,718 +0.03(+1.51%)
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.