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

Herzfeld Caribbean (NQ: CUBA )

2.295 -0.015 (-0.65%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 14, 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 1.775 1.810 1.688 1.755 103,513 -0.01(-0.66%)
Apr 29, 2009 1.807 1.828 1.756 1.767 111,465 -0.00(-0.16%)
Apr 28, 2009 1.802 1.802 1.753 1.770 42,407 -0.05(-2.85%)
Apr 27, 2009 1.851 1.892 1.802 1.822 59,841 +0.03(+1.60%)
Apr 24, 2009 1.828 1.857 1.758 1.793 42,017 +0.00(+0.00%)
Apr 23, 2009 1.761 1.836 1.744 1.793 72,005 +0.01(+0.33%)
Apr 22, 2009 1.892 1.961 1.752 1.787 290,663 -0.16(-8.33%)
Apr 21, 2009 2.118 2.118 1.926 1.950 115,605 -0.18(-8.57%)
Apr 20, 2009 2.129 2.263 2.103 2.132 413,796 -0.00(-0.14%)
Apr 17, 2009 1.944 2.193 1.863 2.135 691,144 +0.31(+17.01%)
Apr 16, 2009 1.834 1.857 1.741 1.825 68,989 +0.02(+1.29%)
Apr 15, 2009 2.019 2.025 1.668 1.802 333,887 -0.18(-8.94%)
Apr 14, 2009 2.321 2.321 1.889 1.979 537,157 -0.33(-14.43%)
Apr 13, 2009 1.639 2.312 1.639 2.312 1,247,628 +0.67(+41.06%)
Apr 09, 2009 1.686 1.738 1.572 1.639 118,845 -0.02(-1.22%)
Apr 08, 2009 1.436 1.735 1.393 1.659 349,325 +0.23(+15.79%)
Apr 07, 2009 1.285 1.448 1.233 1.433 137,503 +0.20(+16.24%)
Apr 06, 2009 1.314 1.314 1.204 1.233 52,330 -0.08(-6.26%)
Apr 03, 2009 1.300 1.320 1.300 1.315 18,268 +0.01(+0.98%)
Apr 02, 2009 1.288 1.317 1.288 1.303 22,749 +0.04(+2.98%)
Apr 01, 2009 1.320 1.320 1.224 1.265 35,789 -0.06(-4.59%)
Mar 31, 2009 1.218 1.329 1.218 1.326 56,018 +0.15(+12.56%)
Mar 30, 2009 1.218 1.228 1.175 1.178 55,825 -0.04(-3.10%)
Mar 26, 2009 1.189 1.298 1.188 1.216 38,484 +0.03(+2.20%)
Mar 25, 2009 1.291 1.291 1.189 1.189 23,986 -0.03(-2.38%)
Mar 24, 2009 1.221 1.238 1.208 1.218 17,734 +0.03(+2.94%)
Mar 23, 2009 1.184 1.198 1.160 1.184 23,445 +0.01(+0.49%)
Mar 20, 2009 1.268 1.268 1.163 1.178 36,509 +0.05(+4.10%)
Mar 19, 2009 1.108 1.184 1.108 1.131 15,100 -0.01(-0.76%)
Mar 18, 2009 1.105 1.140 1.091 1.140 28,361 +0.00(+0.27%)
Mar 17, 2009 1.091 1.138 1.091 1.137 17,996 +0.02(+2.07%)
Mar 16, 2009 1.059 1.114 1.059 1.114 29,815 +0.06(+5.21%)
Mar 13, 2009 1.146 1.146 1.021 1.059 27,147 -0.07(-6.13%)
Mar 12, 2009 1.146 1.158 1.062 1.128 22,628 -0.00(-0.30%)
Mar 11, 2009 1.172 1.172 1.131 1.131 6,590 +0.01(+0.77%)
Mar 10, 2009 1.073 1.126 1.068 1.123 49,356 +0.10(+9.94%)
Mar 09, 2009 1.088 1.140 0.9864 1.021 88,416 +0.09(+9.66%)
Mar 06, 2009 1.007 1.007 0.9023 0.9313 68,724 -0.09(-8.55%)
Mar 05, 2009 1.059 1.131 1.018 1.018 89,729 -0.07(-6.40%)
Mar 04, 2009 1.126 1.186 1.027 1.088 62,657 -0.11(-9.07%)
Mar 02, 2009 1.198 1.245 1.192 1.196 11,102 -0.05(-3.87%)
Feb 27, 2009 1.201 1.245 1.189 1.245 38,832 +0.06(+4.63%)
Feb 26, 2009 1.248 1.248 1.189 1.189 42,848 -0.07(-5.75%)
Feb 25, 2009 1.204 1.308 1.204 1.262 28,695 +0.04(+3.57%)
Feb 24, 2009 1.239 1.323 1.192 1.218 27,502 -0.00(-0.24%)
Feb 23, 2009 1.297 1.306 1.218 1.221 23,876 -0.03(-2.32%)
Feb 20, 2009 1.263 1.263 1.218 1.250 35,316 +0.00(+0.00%)
Feb 19, 2009 1.256 1.294 1.239 1.250 24,752 -0.06(-4.43%)
Feb 18, 2009 1.384 1.401 1.308 1.308 31,711 +0.06(+4.64%)
Feb 17, 2009 1.387 1.422 1.250 1.250 66,590 -0.09(-6.71%)
Feb 13, 2009 1.349 1.404 1.340 1.340 26,699 +0.00(+0.22%)
Feb 12, 2009 1.337 1.401 1.329 1.337 24,807 -0.06(-4.55%)
Feb 11, 2009 1.413 1.436 1.401 1.401 26,041 -0.01(-0.82%)
Feb 10, 2009 1.422 1.439 1.413 1.413 42,793 -0.03(-2.21%)
Feb 09, 2009 1.427 1.456 1.416 1.445 61,620 +0.01(+0.61%)
Feb 06, 2009 1.419 1.436 1.419 1.436 14,046 +0.01(+1.02%)
Feb 05, 2009 1.451 1.451 1.422 1.422 6,549 -0.01(-0.85%)
Feb 04, 2009 1.465 1.465 1.427 1.434 6,549 +0.02(+1.27%)
Feb 03, 2009 1.422 1.422 1.413 1.416 25,851 -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.