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

Herzfeld Caribbean (NQ: CUBA )

2.315 -0.015 (-0.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Jun 30, 2009 1.784 1.784 1.761 1.761 3,863 -0.02(-0.98%)
Jun 29, 2009 1.767 1.778 1.767 1.778 1,995 +0.02(+0.99%)
Jun 26, 2009 1.764 1.778 1.761 1.761 12,632 +0.00(+0.00%)
Jun 25, 2009 1.756 1.761 1.756 1.761 4,136 +0.01(+0.66%)
Jun 24, 2009 1.761 1.764 1.746 1.749 27,606 -0.01(-0.82%)
Jun 23, 2009 1.755 1.764 1.741 1.764 58,159 +0.01(+0.66%)
Jun 22, 2009 1.810 1.810 1.744 1.752 36,323 -0.06(-3.05%)
Jun 19, 2009 1.767 1.822 1.755 1.807 67,300 -0.01(-0.48%)
Jun 18, 2009 1.799 1.909 1.799 1.816 93,779 -0.04(-1.94%)
Jun 17, 2009 1.886 1.886 1.796 1.852 115,815 -0.00(-0.25%)
Jun 16, 2009 1.889 1.889 1.842 1.857 14,701 -0.03(-1.84%)
Jun 15, 2009 1.996 1.999 1.892 1.892 52,589 -0.05(-2.69%)
Jun 12, 2009 2.031 2.034 1.935 1.944 80,385 -0.09(-4.29%)
Jun 11, 2009 2.071 2.074 2.031 2.031 20,957 -0.01(-0.28%)
Jun 10, 2009 2.074 2.086 2.037 2.037 54,030 -0.02(-1.13%)
Jun 09, 2009 2.176 2.205 1.970 2.060 149,946 -0.07(-3.14%)
Jun 08, 2009 2.147 2.257 2.098 2.127 47,101 -0.08(-3.43%)
Jun 05, 2009 2.228 2.228 2.069 2.202 72,612 +0.00(+0.00%)
Jun 04, 2009 2.193 2.236 2.113 2.202 174,299 +0.10(+4.84%)
Jun 03, 2009 1.935 2.103 1.935 2.100 139,964 +0.16(+8.06%)
Jun 02, 2009 1.987 2.028 1.929 1.944 105,199 -0.06(-2.90%)
Jun 01, 2009 1.880 2.190 1.880 2.002 504,994 +0.15(+7.81%)
May 29, 2009 1.802 1.857 1.796 1.857 63,388 +0.06(+3.23%)
May 28, 2009 1.886 1.886 1.796 1.799 44,561 -0.05(-2.67%)
May 27, 2009 1.912 1.926 1.828 1.848 100,366 -0.05(-2.60%)
May 26, 2009 1.828 2.028 1.773 1.897 286,657 +0.09(+4.81%)
May 22, 2009 1.758 1.810 1.752 1.810 7,259 +0.01(+0.81%)
May 21, 2009 1.755 1.810 1.752 1.796 15,476 +0.02(+0.98%)
May 20, 2009 1.857 1.857 1.755 1.778 65,887 -0.08(-4.07%)
May 19, 2009 1.813 1.858 1.813 1.854 12,643 +0.01(+0.47%)
May 18, 2009 1.912 1.912 1.836 1.845 27,588 -0.07(-3.64%)
May 15, 2009 1.744 1.915 1.744 1.915 80,846 +0.16(+9.27%)
May 14, 2009 1.697 1.752 1.697 1.752 53,027 +0.06(+3.25%)
May 13, 2009 1.744 1.753 1.697 1.697 51,700 -0.06(-3.15%)
May 12, 2009 1.752 1.778 1.749 1.752 10,802 +0.01(+0.31%)
May 11, 2009 1.776 1.785 1.741 1.747 38,377 -0.01(-0.81%)
May 08, 2009 1.741 1.784 1.741 1.761 41,866 +0.01(+0.83%)
May 07, 2009 1.757 1.781 1.697 1.746 81,929 -0.01(-0.33%)
May 06, 2009 1.781 1.781 1.746 1.752 36,454 +0.03(+1.51%)
May 05, 2009 1.781 1.799 1.703 1.726 144,011 -0.06(-3.09%)
May 04, 2009 1.765 1.784 1.692 1.781 28,516 +0.03(+1.99%)
May 01, 2009 1.758 1.810 1.712 1.746 56,270 -0.01(-0.50%)
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%)
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.