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

Herzfeld Caribbean (NQ: CUBA )

2.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Feb 27, 2009 1.269 1.315 1.257 1.315 36,742 +0.06(+4.63%)
Feb 26, 2009 1.318 1.318 1.257 1.257 40,541 -0.08(-5.75%)
Feb 25, 2009 1.272 1.383 1.272 1.334 27,150 +0.05(+3.57%)
Feb 24, 2009 1.309 1.398 1.260 1.288 26,022 -0.00(-0.24%)
Feb 23, 2009 1.371 1.380 1.288 1.291 22,591 -0.03(-2.32%)
Feb 20, 2009 1.334 1.334 1.288 1.322 33,415 +0.00(+0.00%)
Feb 19, 2009 1.328 1.368 1.309 1.322 23,419 -0.06(-4.44%)
Feb 18, 2009 1.463 1.481 1.383 1.383 30,004 +0.06(+4.64%)
Feb 17, 2009 1.466 1.502 1.322 1.322 63,006 -0.10(-6.71%)
Feb 13, 2009 1.426 1.484 1.417 1.417 25,262 +0.00(+0.22%)
Feb 12, 2009 1.414 1.481 1.404 1.414 23,472 -0.07(-4.55%)
Feb 11, 2009 1.493 1.518 1.481 1.481 24,639 -0.01(-0.82%)
Feb 10, 2009 1.502 1.521 1.493 1.493 40,489 -0.03(-2.21%)
Feb 09, 2009 1.509 1.539 1.496 1.527 58,303 +0.01(+0.61%)
Feb 06, 2009 1.499 1.518 1.499 1.518 13,290 +0.02(+1.02%)
Feb 05, 2009 1.533 1.533 1.502 1.502 6,196 -0.01(-0.85%)
Feb 04, 2009 1.548 1.548 1.509 1.515 6,196 +0.02(+1.27%)
Feb 03, 2009 1.502 1.503 1.493 1.496 24,460 -0.01(-0.41%)
Feb 02, 2009 1.521 1.521 1.493 1.502 40,118 -0.03(-2.00%)
Jan 30, 2009 1.542 1.542 1.506 1.533 8,831 -0.00(-0.20%)
Jan 29, 2009 1.542 1.542 1.512 1.536 13,338 +0.02(+1.21%)
Jan 28, 2009 1.506 1.536 1.502 1.518 13,932 +0.02(+1.02%)
Jan 27, 2009 1.545 1.545 1.502 1.502 24,633 -0.02(-1.01%)
Jan 26, 2009 1.579 1.579 1.493 1.518 48,848 -0.03(-1.98%)
Jan 23, 2009 1.561 1.591 1.533 1.548 12,429 -0.03(-2.13%)
Jan 22, 2009 1.548 1.619 1.548 1.582 19,193 -0.06(-3.37%)
Jan 21, 2009 1.610 1.640 1.610 1.637 24,531 +0.02(+1.52%)
Jan 20, 2009 1.671 1.671 1.613 1.613 29,163 -0.04(-2.59%)
Jan 16, 2009 1.610 1.656 1.597 1.656 54,944 +0.05(+2.86%)
Jan 15, 2009 1.671 1.671 1.552 1.610 54,119 -0.02(-0.94%)
Jan 14, 2009 1.726 1.726 1.552 1.625 136,468 -0.08(-4.50%)
Jan 13, 2009 1.625 1.873 1.481 1.702 381,807 +0.07(+4.32%)
Jan 12, 2009 1.518 1.631 1.472 1.631 80,673 +0.12(+7.91%)
Jan 09, 2009 1.456 1.530 1.456 1.512 12,784 +0.02(+1.44%)
Jan 08, 2009 1.533 1.533 1.490 1.490 10,677 -0.05(-3.38%)
Jan 07, 2009 1.472 1.542 1.469 1.542 213,977 +0.02(+1.62%)
Jan 06, 2009 1.364 1.527 1.364 1.518 243,666 +0.17(+12.50%)
Jan 05, 2009 1.364 1.456 1.349 1.349 52,142 +0.00(+0.00%)
Jan 02, 2009 1.303 1.349 1.303 1.349 50,730 +0.06(+4.76%)
Dec 31, 2008 1.282 1.303 1.279 1.288 77,649 +0.02(+1.21%)
Dec 30, 2008 1.211 1.303 1.211 1.272 69,473 +0.02(+1.47%)
Dec 29, 2008 1.236 1.303 1.236 1.254 29,759 +0.00(+0.25%)
Dec 26, 2008 1.230 1.254 1.230 1.251 30,330 +0.02(+2.00%)
Dec 24, 2008 1.226 1.226 1.215 1.226 10,110 +0.02(+1.78%)
Dec 23, 2008 1.223 1.226 1.196 1.205 19,033 -0.02(-1.75%)
Dec 22, 2008 1.276 1.293 1.226 1.226 14,023 -0.02(-1.72%)
Dec 19, 2008 1.211 1.300 1.177 1.248 201,552 +0.03(+2.26%)
Dec 18, 2008 1.211 1.257 1.211 1.220 33,927 -0.00(-0.25%)
Dec 17, 2008 1.156 1.223 1.156 1.223 62,667 +0.01(+1.12%)
Dec 16, 2008 1.165 1.257 1.165 1.210 127,199 +0.02(+1.70%)
Dec 15, 2008 1.180 1.196 1.156 1.190 54,050 -0.02(-1.77%)
Dec 12, 2008 1.205 1.226 1.181 1.211 25,715 -0.02(-1.99%)
Dec 11, 2008 1.254 1.276 1.217 1.236 39,814 -0.03(-2.42%)
Dec 10, 2008 1.196 1.318 1.174 1.266 35,512 -0.05(-3.95%)
Dec 09, 2008 1.315 1.318 1.257 1.318 69,346 +0.05(+3.62%)
Dec 08, 2008 1.340 1.340 1.260 1.272 61,444 +0.01(+0.48%)
Dec 05, 2008 1.288 1.288 1.257 1.266 10,393 -0.01(-0.72%)
Dec 04, 2008 1.315 1.315 1.276 1.276 19,767 -0.01(-0.72%)
Dec 03, 2008 1.288 1.315 1.245 1.285 23,005 +0.01(+0.97%)
Dec 02, 2008 1.288 1.288 1.230 1.272 36,396 -0.03(-2.13%)
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.