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

Herzfeld Caribbean (NQ: CUBA )

2.515 UNCHANGED
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 (%)
Dec 31, 2009 1.897 1.860 1.860 1.860 144,642 -0.03(-1.68%)
Dec 30, 2009 1.906 1.906 1.889 1.892 16,915 +0.00(+0.00%)
Dec 29, 2009 1.903 1.903 1.889 1.892 10,370 -0.01(-0.46%)
Dec 28, 2009 1.889 1.901 1.883 1.900 92,871 +0.02(+0.92%)
Dec 24, 2009 1.897 1.918 1.883 1.883 51,139 -0.01(-0.76%)
Dec 23, 2009 1.895 1.915 1.889 1.897 34,866 +0.01(+0.68%)
Dec 22, 2009 1.886 1.897 1.883 1.885 11,212 +0.00(+0.00%)
Dec 21, 2009 1.889 1.918 1.883 1.885 29,629 -0.03(-1.42%)
Dec 18, 2009 1.886 1.912 1.886 1.912 22,438 +0.00(+0.15%)
Dec 17, 2009 1.918 1.918 1.880 1.909 49,458 -0.03(-1.64%)
Dec 16, 2009 1.926 1.941 1.923 1.941 27,185 +0.02(+0.87%)
Dec 15, 2009 1.967 1.967 1.889 1.924 16,639 +0.01(+0.33%)
Dec 14, 2009 1.958 1.961 1.918 1.918 10,922 -0.02(-0.84%)
Dec 11, 2009 1.926 1.952 1.918 1.934 17,899 -0.02(-1.10%)
Dec 10, 2009 1.947 1.967 1.909 1.955 24,792 +0.06(+3.05%)
Dec 09, 2009 1.895 1.903 1.895 1.897 17,654 -0.01(-0.30%)
Dec 08, 2009 1.837 1.928 1.837 1.903 74,040 -0.04(-2.09%)
Dec 07, 2009 1.912 1.952 1.903 1.944 6,179 +0.03(+1.51%)
Dec 04, 2009 1.935 1.935 1.912 1.915 15,613 +0.01(+0.61%)
Dec 03, 2009 1.909 1.926 1.900 1.903 12,006 -0.04(-2.12%)
Dec 02, 2009 1.967 1.967 1.938 1.944 16,197 -0.02(-1.15%)
Dec 01, 2009 1.877 1.967 1.877 1.967 52,316 +0.09(+4.95%)
Nov 30, 2009 1.839 1.906 1.839 1.874 34,393 +0.03(+1.89%)
Nov 27, 2009 1.842 1.890 1.834 1.839 41,946 -0.07(-3.79%)
Nov 25, 2009 1.909 1.926 1.903 1.912 12,137 +0.00(+0.00%)
Nov 24, 2009 1.886 1.915 1.886 1.912 22,611 -0.01(-0.66%)
Nov 23, 2009 1.938 1.955 1.860 1.925 65,127 +0.04(+2.28%)
Nov 20, 2009 1.868 1.886 1.840 1.882 42,177 -0.00(-0.06%)
Nov 19, 2009 1.923 1.952 1.828 1.883 37,793 -0.06(-3.30%)
Nov 18, 2009 1.967 1.967 1.938 1.947 69,618 +0.03(+1.51%)
Nov 17, 2009 1.900 1.921 1.898 1.918 8,799 -0.01(-0.57%)
Nov 16, 2009 1.935 1.962 1.886 1.929 102,437 +0.08(+4.13%)
Nov 13, 2009 1.874 1.871 1.842 1.853 19,980 -0.02(-1.14%)
Nov 12, 2009 1.874 1.880 1.871 1.874 20,885 +0.00(+0.03%)
Nov 11, 2009 1.889 1.889 1.863 1.874 12,924 -0.01(-0.49%)
Nov 10, 2009 1.868 1.883 1.850 1.883 15,524 +0.00(+0.07%)
Nov 09, 2009 1.883 1.883 1.882 1.882 2,416 +0.01(+0.76%)
Nov 06, 2009 1.842 1.899 1.831 1.867 44,773 +0.03(+1.52%)
Nov 05, 2009 1.834 1.903 1.834 1.839 70,543 +0.02(+0.95%)
Nov 04, 2009 1.831 1.875 1.802 1.822 28,676 +0.02(+0.96%)
Nov 03, 2009 1.810 1.880 1.799 1.805 60,349 -0.04(-2.33%)
Nov 02, 2009 1.799 1.883 1.799 1.848 29,039 +0.04(+2.06%)
Oct 30, 2009 1.880 1.880 1.810 1.810 46,751 -0.07(-3.70%)
Oct 29, 2009 1.860 1.909 1.860 1.880 102,520 +0.06(+3.34%)
Oct 28, 2009 1.857 1.863 1.819 1.819 39,319 -0.03(-1.88%)
Oct 27, 2009 1.886 1.886 1.848 1.854 35,387 -0.04(-1.90%)
Oct 26, 2009 1.889 1.897 1.871 1.890 18,489 -0.03(-1.60%)
Oct 23, 2009 1.921 1.923 1.892 1.921 12,966 -0.01(-0.57%)
Oct 22, 2009 1.897 1.932 1.886 1.932 2,761 +0.02(+1.03%)
Oct 21, 2009 1.895 1.941 1.891 1.912 20,063 -0.01(-0.27%)
Oct 20, 2009 1.900 1.917 1.895 1.917 36,989 -0.01(-0.33%)
Oct 19, 2009 1.889 1.945 1.889 1.923 29,436 -0.02(-1.19%)
Oct 16, 2009 1.912 1.981 1.903 1.947 31,880 -0.01(-0.44%)
Oct 15, 2009 1.952 1.955 1.938 1.955 7,266 +0.00(+0.15%)
Oct 14, 2009 1.967 1.967 1.918 1.952 29,805 +0.01(+0.60%)
Oct 13, 2009 1.921 1.950 1.915 1.941 43,417 -0.01(-0.45%)
Oct 12, 2009 1.955 1.970 1.950 1.950 52,941 +0.04(+1.97%)
Oct 09, 2009 1.929 1.929 1.883 1.912 8,630 -0.00(-0.15%)
Oct 08, 2009 1.849 1.941 1.849 1.915 12,427 +0.06(+3.17%)
Oct 07, 2009 1.839 1.880 1.834 1.856 28,024 -0.01(-0.67%)
Oct 06, 2009 1.874 1.874 1.841 1.868 25,407 +0.03(+1.57%)
Oct 05, 2009 1.816 1.857 1.802 1.839 33,454 +0.03(+1.44%)
Oct 02, 2009 1.857 1.868 1.813 1.813 23,567 -0.06(-3.38%)
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.