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

Herzfeld Caribbean (NQ: CUBA )

2.460 -0.020 (-0.81%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 21, 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 (%)
May 29, 2009 1.928 1.987 1.922 1.987 59,240 +0.06(+3.23%)
May 28, 2009 2.018 2.018 1.922 1.925 41,645 -0.05(-2.67%)
May 27, 2009 2.046 2.061 1.956 1.977 93,798 -0.05(-2.60%)
May 26, 2009 1.956 2.170 1.897 2.030 267,899 +0.09(+4.81%)
May 22, 2009 1.881 1.937 1.875 1.937 6,784 +0.02(+0.81%)
May 21, 2009 1.878 1.937 1.875 1.922 14,463 +0.02(+0.98%)
May 20, 2009 1.987 1.987 1.878 1.903 61,575 -0.08(-4.07%)
May 19, 2009 1.940 1.989 1.940 1.984 11,815 +0.01(+0.47%)
May 18, 2009 2.046 2.046 1.965 1.974 25,783 -0.07(-3.64%)
May 15, 2009 1.866 2.049 1.866 2.049 75,556 +0.17(+9.27%)
May 14, 2009 1.816 1.875 1.816 1.875 49,557 +0.06(+3.25%)
May 13, 2009 1.866 1.876 1.816 1.816 48,316 -0.06(-3.15%)
May 12, 2009 1.875 1.903 1.872 1.875 10,095 +0.01(+0.31%)
May 11, 2009 1.900 1.910 1.863 1.869 35,866 -0.02(-0.81%)
May 08, 2009 1.863 1.909 1.863 1.884 39,126 +0.02(+0.83%)
May 07, 2009 1.879 1.906 1.816 1.869 76,567 -0.01(-0.33%)
May 06, 2009 1.906 1.906 1.869 1.875 34,068 +0.03(+1.51%)
May 05, 2009 1.906 1.925 1.822 1.847 134,587 -0.06(-3.09%)
May 04, 2009 1.889 1.909 1.811 1.906 26,650 +0.04(+1.99%)
May 01, 2009 1.881 1.937 1.832 1.869 52,588 -0.01(-0.50%)
Apr 30, 2009 1.899 1.937 1.807 1.878 96,739 -0.01(-0.66%)
Apr 29, 2009 1.934 1.956 1.879 1.891 104,171 -0.00(-0.16%)
Apr 28, 2009 1.928 1.928 1.875 1.894 39,632 -0.06(-2.85%)
Apr 27, 2009 1.981 2.024 1.928 1.949 55,925 +0.03(+1.60%)
Apr 24, 2009 1.956 1.987 1.881 1.918 39,268 +0.00(+0.00%)
Apr 23, 2009 1.884 1.965 1.866 1.918 67,293 +0.01(+0.32%)
Apr 22, 2009 2.024 2.099 1.875 1.912 271,642 -0.17(-8.33%)
Apr 21, 2009 2.266 2.266 2.061 2.086 108,040 -0.20(-8.57%)
Apr 20, 2009 2.279 2.421 2.251 2.282 386,718 -0.00(-0.14%)
Apr 17, 2009 2.080 2.347 1.993 2.285 645,916 +0.33(+17.01%)
Apr 16, 2009 1.962 1.987 1.863 1.953 64,475 +0.02(+1.29%)
Apr 15, 2009 2.161 2.167 1.785 1.928 312,037 -0.19(-8.94%)
Apr 14, 2009 2.483 2.483 2.021 2.117 502,006 -0.36(-14.43%)
Apr 13, 2009 1.754 2.474 1.754 2.474 1,165,984 +0.72(+41.06%)
Apr 09, 2009 1.804 1.859 1.683 1.754 111,068 -0.02(-1.22%)
Apr 08, 2009 1.537 1.856 1.490 1.776 326,466 +0.24(+15.79%)
Apr 07, 2009 1.375 1.549 1.319 1.534 128,505 +0.21(+16.24%)
Apr 06, 2009 1.406 1.406 1.288 1.319 48,906 -0.09(-6.26%)
Apr 03, 2009 1.391 1.412 1.391 1.407 17,073 +0.01(+0.98%)
Apr 02, 2009 1.378 1.409 1.378 1.394 21,260 +0.04(+2.98%)
Apr 01, 2009 1.412 1.412 1.310 1.354 33,447 -0.07(-4.59%)
Mar 31, 2009 1.304 1.422 1.304 1.419 52,353 +0.16(+12.56%)
Mar 30, 2009 1.304 1.314 1.257 1.260 52,172 -0.04(-3.10%)
Mar 26, 2009 1.273 1.389 1.271 1.301 35,966 +0.03(+2.20%)
Mar 25, 2009 1.381 1.381 1.273 1.273 22,417 -0.03(-2.38%)
Mar 24, 2009 1.307 1.324 1.293 1.304 16,573 +0.04(+2.94%)
Mar 23, 2009 1.267 1.282 1.242 1.267 21,911 +0.01(+0.49%)
Mar 20, 2009 1.357 1.357 1.245 1.260 34,120 +0.05(+4.10%)
Mar 19, 2009 1.186 1.267 1.186 1.211 14,112 -0.01(-0.76%)
Mar 18, 2009 1.183 1.220 1.167 1.220 26,505 +0.00(+0.27%)
Mar 17, 2009 1.167 1.218 1.167 1.217 16,818 +0.02(+2.07%)
Mar 16, 2009 1.133 1.192 1.133 1.192 27,864 +0.06(+5.21%)
Mar 13, 2009 1.226 1.226 1.093 1.133 25,371 -0.07(-6.13%)
Mar 12, 2009 1.226 1.239 1.136 1.207 21,148 -0.00(-0.30%)
Mar 11, 2009 1.254 1.254 1.211 1.211 6,159 +0.01(+0.77%)
Mar 10, 2009 1.149 1.204 1.142 1.201 46,126 +0.11(+9.94%)
Mar 09, 2009 1.164 1.220 1.055 1.093 82,630 +0.10(+9.66%)
Mar 06, 2009 1.077 1.077 0.9654 0.9965 64,226 -0.09(-8.55%)
Mar 05, 2009 1.133 1.211 1.090 1.090 83,857 -0.07(-6.40%)
Mar 04, 2009 1.204 1.269 1.099 1.164 58,557 -0.12(-9.07%)
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.