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

Herzfeld Caribbean (NQ: CUBA )

2.280 -0.050 (-2.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Jul 31, 2009 1.822 1.854 1.822 1.854 15,430 +0.06(+3.39%)
Jul 30, 2009 1.808 1.848 1.785 1.793 71,082 -0.06(-3.43%)
Jul 29, 2009 1.926 1.950 1.828 1.857 43,144 -0.07(-3.61%)
Jul 28, 2009 1.796 1.950 1.796 1.926 60,587 +0.10(+5.22%)
Jul 27, 2009 1.832 1.866 1.816 1.831 22,590 +0.00(+0.00%)
Jul 24, 2009 1.810 1.831 1.799 1.831 32,836 +0.04(+2.27%)
Jul 23, 2009 1.796 1.828 1.784 1.790 52,986 -0.05(-2.68%)
Jul 22, 2009 1.790 1.854 1.790 1.839 12,068 +0.05(+2.58%)
Jul 21, 2009 1.857 1.872 1.793 1.793 22,411 -0.06(-3.43%)
Jul 20, 2009 1.808 1.883 1.808 1.857 71,244 +0.05(+2.89%)
Jul 17, 2009 1.797 1.808 1.764 1.805 8,354 +0.02(+0.97%)
Jul 16, 2009 1.784 1.787 1.779 1.787 29,304 +0.00(+0.16%)
Jul 15, 2009 1.799 1.810 1.762 1.784 24,623 +0.04(+2.43%)
Jul 14, 2009 1.744 1.747 1.729 1.742 6,558 +0.01(+0.74%)
Jul 13, 2009 1.799 1.802 1.726 1.729 8,053 -0.01(-0.67%)
Jul 10, 2009 1.732 1.741 1.732 1.741 21,092 +0.00(+0.00%)
Jul 09, 2009 1.778 1.778 1.725 1.741 18,641 -0.05(-2.75%)
Jul 08, 2009 1.793 1.802 1.786 1.790 41,335 -0.00(-0.16%)
Jul 07, 2009 1.761 1.804 1.761 1.793 18,986 +0.06(+3.17%)
Jul 06, 2009 1.767 1.767 1.738 1.738 24,682 -0.03(-1.96%)
Jul 02, 2009 1.747 1.796 1.747 1.773 30,219 +0.03(+1.49%)
Jul 01, 2009 1.761 1.761 1.747 1.747 11,360 -0.01(-0.66%)
Jun 30, 2009 1.782 1.782 1.758 1.758 3,869 -0.02(-0.98%)
Jun 29, 2009 1.764 1.776 1.764 1.776 1,998 +0.02(+0.99%)
Jun 26, 2009 1.761 1.776 1.758 1.758 12,651 +0.00(+0.00%)
Jun 25, 2009 1.753 1.758 1.753 1.758 4,142 +0.01(+0.66%)
Jun 24, 2009 1.758 1.761 1.744 1.747 27,647 -0.01(-0.82%)
Jun 23, 2009 1.753 1.761 1.738 1.761 58,247 +0.01(+0.66%)
Jun 22, 2009 1.808 1.808 1.741 1.750 36,378 -0.06(-3.05%)
Jun 19, 2009 1.764 1.819 1.753 1.805 67,402 -0.01(-0.48%)
Jun 18, 2009 1.796 1.906 1.796 1.813 93,921 -0.04(-1.94%)
Jun 17, 2009 1.883 1.883 1.793 1.849 115,990 -0.00(-0.25%)
Jun 16, 2009 1.886 1.886 1.839 1.854 14,723 -0.03(-1.84%)
Jun 15, 2009 1.993 1.996 1.889 1.889 52,668 -0.05(-2.69%)
Jun 12, 2009 2.028 2.031 1.932 1.941 80,506 -0.09(-4.29%)
Jun 11, 2009 2.068 2.071 2.028 2.028 20,988 -0.01(-0.29%)
Jun 10, 2009 2.071 2.083 2.034 2.034 54,111 -0.02(-1.13%)
Jun 09, 2009 2.173 2.202 1.967 2.057 150,173 -0.07(-3.14%)
Jun 08, 2009 2.144 2.254 2.094 2.123 47,172 -0.08(-3.43%)
Jun 05, 2009 2.225 2.225 2.065 2.199 72,721 +0.00(+0.00%)
Jun 04, 2009 2.190 2.233 2.109 2.199 174,562 +0.10(+4.84%)
Jun 03, 2009 1.932 2.100 1.932 2.097 140,175 +0.16(+8.06%)
Jun 02, 2009 1.984 2.025 1.926 1.941 105,357 -0.06(-2.90%)
Jun 01, 2009 1.877 2.187 1.877 1.999 505,756 +0.14(+7.81%)
May 29, 2009 1.799 1.854 1.793 1.854 63,484 +0.06(+3.23%)
May 28, 2009 1.883 1.883 1.793 1.796 44,628 -0.05(-2.67%)
May 27, 2009 1.909 1.923 1.825 1.845 100,518 -0.05(-2.60%)
May 26, 2009 1.825 2.025 1.770 1.895 287,090 +0.09(+4.81%)
May 22, 2009 1.755 1.808 1.750 1.808 7,270 +0.01(+0.81%)
May 21, 2009 1.753 1.808 1.750 1.793 15,499 +0.02(+0.98%)
May 20, 2009 1.854 1.854 1.753 1.776 65,986 -0.08(-4.07%)
May 19, 2009 1.810 1.856 1.810 1.851 12,662 +0.01(+0.47%)
May 18, 2009 1.909 1.909 1.834 1.842 27,630 -0.07(-3.64%)
May 15, 2009 1.741 1.912 1.741 1.912 80,968 +0.16(+9.27%)
May 14, 2009 1.695 1.750 1.695 1.750 53,107 +0.06(+3.25%)
May 13, 2009 1.741 1.750 1.695 1.695 51,777 -0.06(-3.15%)
May 12, 2009 1.750 1.776 1.747 1.750 10,818 +0.01(+0.31%)
May 11, 2009 1.773 1.782 1.738 1.744 38,435 -0.01(-0.81%)
May 08, 2009 1.738 1.782 1.738 1.758 41,929 +0.01(+0.83%)
May 07, 2009 1.754 1.779 1.695 1.744 82,052 -0.01(-0.33%)
May 06, 2009 1.779 1.779 1.744 1.750 36,509 +0.03(+1.51%)
May 05, 2009 1.779 1.796 1.700 1.724 144,228 -0.06(-3.09%)
May 04, 2009 1.763 1.782 1.690 1.779 28,559 +0.03(+1.99%)
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.