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 (%)
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%)
Jan 02, 2009 1.301 1.347 1.301 1.347 50,806 +0.06(+4.76%)
Dec 31, 2008 1.280 1.301 1.277 1.286 77,766 +0.02(+1.20%)
Dec 30, 2008 1.209 1.301 1.209 1.271 69,578 +0.02(+1.47%)
Dec 29, 2008 1.234 1.301 1.234 1.252 29,804 +0.00(+0.24%)
Dec 26, 2008 1.228 1.252 1.228 1.249 30,376 +0.02(+2.00%)
Dec 24, 2008 1.225 1.225 1.213 1.225 10,125 +0.02(+1.78%)
Dec 23, 2008 1.222 1.225 1.194 1.203 19,062 -0.02(-1.75%)
Dec 22, 2008 1.274 1.291 1.225 1.225 14,045 -0.02(-1.72%)
Dec 19, 2008 1.209 1.298 1.176 1.246 201,856 +0.03(+2.26%)
Dec 18, 2008 1.209 1.255 1.209 1.219 33,979 -0.00(-0.25%)
Dec 17, 2008 1.154 1.222 1.154 1.222 62,761 +0.01(+1.11%)
Dec 16, 2008 1.163 1.255 1.163 1.208 127,391 +0.02(+1.70%)
Dec 15, 2008 1.179 1.194 1.154 1.188 54,132 -0.02(-1.77%)
Dec 12, 2008 1.203 1.225 1.179 1.209 25,754 -0.02(-1.98%)
Dec 11, 2008 1.252 1.274 1.215 1.234 39,874 -0.03(-2.42%)
Dec 10, 2008 1.194 1.316 1.173 1.264 35,566 -0.05(-3.95%)
Dec 09, 2008 1.313 1.316 1.255 1.316 69,450 +0.05(+3.61%)
Dec 08, 2008 1.338 1.338 1.258 1.271 61,536 +0.01(+0.48%)
Dec 05, 2008 1.286 1.286 1.255 1.264 10,409 -0.01(-0.72%)
Dec 04, 2008 1.313 1.313 1.274 1.274 19,796 -0.01(-0.72%)
Dec 03, 2008 1.286 1.313 1.243 1.283 23,040 +0.01(+0.97%)
Dec 02, 2008 1.286 1.286 1.228 1.271 36,451 -0.03(-2.12%)
Dec 01, 2008 1.375 1.375 1.298 1.298 6,205 -0.02(-1.40%)
Nov 28, 2008 1.307 1.316 1.301 1.316 32,581 +0.05(+4.11%)
Nov 26, 2008 1.255 1.378 1.225 1.264 40,730 -0.04(-2.82%)
Nov 25, 2008 1.289 1.301 1.170 1.301 24,840 +0.07(+5.51%)
Nov 24, 2008 1.356 1.356 1.231 1.233 16,808 +0.01(+1.21%)
Nov 21, 2008 1.212 1.481 1.078 1.219 101,747 -0.00(-0.25%)
Nov 20, 2008 1.225 1.246 1.197 1.222 49,823 -0.03(-2.68%)
Nov 19, 2008 1.430 1.470 1.255 1.255 14,841 -0.14(-10.21%)
Nov 18, 2008 1.445 1.470 1.384 1.398 9,005 -0.05(-3.47%)
Nov 17, 2008 1.531 1.531 1.414 1.448 23,820 +0.04(+3.14%)
Nov 14, 2008 1.531 1.531 1.365 1.404 23,745 -0.10(-6.45%)
Nov 13, 2008 1.411 1.515 1.304 1.501 55,249 +0.08(+5.42%)
Nov 12, 2008 1.589 1.589 1.424 1.424 49,297 -0.17(-10.92%)
Nov 11, 2008 1.555 1.660 1.467 1.598 67,504 +0.13(+8.98%)
Nov 10, 2008 1.499 1.499 1.408 1.466 40,985 +0.01(+0.84%)
Nov 07, 2008 1.470 1.568 1.454 1.454 94,075 -0.04(-2.66%)
Nov 06, 2008 1.528 1.528 1.473 1.494 13,297 -0.06(-3.94%)
Nov 05, 2008 1.592 1.620 1.525 1.555 38,904 -0.01(-0.39%)
Nov 04, 2008 1.522 1.610 1.517 1.561 27,577 +0.13(+9.21%)
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.