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

Herzfeld Caribbean (NQ: CUBA )

2.335 +0.020 (+0.86%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 6, 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 1.459 1.459 1.424 1.451 9,334 -0.00(-0.20%)
Jan 29, 2009 1.459 1.459 1.430 1.453 14,097 +0.02(+1.21%)
Jan 28, 2009 1.424 1.453 1.422 1.436 14,725 +0.01(+1.02%)
Jan 27, 2009 1.462 1.462 1.422 1.422 26,034 -0.01(-1.01%)
Jan 26, 2009 1.494 1.494 1.413 1.436 51,627 -0.03(-1.98%)
Jan 23, 2009 1.477 1.506 1.451 1.465 13,136 -0.03(-2.13%)
Jan 22, 2009 1.465 1.532 1.465 1.497 20,284 -0.05(-3.37%)
Jan 21, 2009 1.523 1.552 1.523 1.549 25,927 +0.02(+1.52%)
Jan 20, 2009 1.581 1.581 1.526 1.526 30,822 -0.04(-2.59%)
Jan 16, 2009 1.523 1.567 1.512 1.567 58,069 +0.04(+2.86%)
Jan 15, 2009 1.581 1.581 1.468 1.523 57,197 -0.01(-0.94%)
Jan 14, 2009 1.633 1.633 1.468 1.538 144,231 -0.07(-4.50%)
Jan 13, 2009 1.538 1.773 1.401 1.610 403,528 +0.07(+4.32%)
Jan 12, 2009 1.436 1.543 1.393 1.543 85,262 +0.11(+7.91%)
Jan 09, 2009 1.378 1.448 1.378 1.430 13,511 +0.02(+1.44%)
Jan 08, 2009 1.451 1.451 1.410 1.410 11,285 -0.05(-3.38%)
Jan 07, 2009 1.393 1.459 1.390 1.459 226,150 +0.02(+1.62%)
Jan 06, 2009 1.291 1.445 1.291 1.436 257,528 +0.16(+12.50%)
Jan 05, 2009 1.291 1.378 1.277 1.277 55,109 +0.00(+0.00%)
Jan 02, 2009 1.233 1.277 1.233 1.277 53,616 +0.06(+4.76%)
Dec 31, 2008 1.213 1.233 1.210 1.218 82,067 +0.01(+1.21%)
Dec 30, 2008 1.146 1.233 1.146 1.204 73,425 +0.02(+1.47%)
Dec 29, 2008 1.169 1.233 1.169 1.187 31,452 +0.00(+0.25%)
Dec 26, 2008 1.163 1.187 1.163 1.184 32,056 +0.02(+2.00%)
Dec 24, 2008 1.160 1.160 1.149 1.160 10,685 +0.02(+1.78%)
Dec 23, 2008 1.158 1.160 1.131 1.140 20,116 -0.02(-1.75%)
Dec 22, 2008 1.207 1.223 1.160 1.160 14,821 -0.02(-1.72%)
Dec 19, 2008 1.146 1.230 1.114 1.181 213,018 +0.03(+2.26%)
Dec 18, 2008 1.146 1.189 1.146 1.155 35,858 -0.00(-0.25%)
Dec 17, 2008 1.094 1.158 1.094 1.158 66,232 +0.01(+1.11%)
Dec 16, 2008 1.102 1.189 1.102 1.145 134,435 +0.02(+1.70%)
Dec 15, 2008 1.117 1.131 1.094 1.126 57,125 -0.02(-1.77%)
Dec 12, 2008 1.140 1.160 1.117 1.146 27,178 -0.02(-1.99%)
Dec 11, 2008 1.187 1.207 1.152 1.169 42,079 -0.03(-2.42%)
Dec 10, 2008 1.131 1.248 1.111 1.198 37,533 -0.05(-3.95%)
Dec 09, 2008 1.245 1.248 1.189 1.248 73,291 +0.04(+3.61%)
Dec 08, 2008 1.268 1.268 1.192 1.204 64,939 +0.01(+0.48%)
Dec 05, 2008 1.218 1.218 1.189 1.198 10,985 -0.01(-0.72%)
Dec 04, 2008 1.245 1.245 1.207 1.207 20,891 -0.01(-0.72%)
Dec 03, 2008 1.218 1.245 1.178 1.216 24,314 +0.01(+0.97%)
Dec 02, 2008 1.218 1.218 1.163 1.204 38,467 -0.03(-2.13%)
Dec 01, 2008 1.303 1.303 1.230 1.230 6,549 -0.02(-1.40%)
Nov 28, 2008 1.239 1.248 1.233 1.248 34,382 +0.05(+4.11%)
Nov 26, 2008 1.189 1.306 1.160 1.198 42,982 -0.03(-2.82%)
Nov 25, 2008 1.221 1.233 1.108 1.233 26,213 +0.06(+5.51%)
Nov 24, 2008 1.285 1.285 1.166 1.169 17,737 +0.01(+1.21%)
Nov 21, 2008 1.149 1.404 1.021 1.155 107,374 -0.00(-0.25%)
Nov 20, 2008 1.160 1.181 1.134 1.158 52,578 -0.03(-2.68%)
Nov 19, 2008 1.355 1.393 1.189 1.189 15,662 -0.14(-10.21%)
Nov 18, 2008 1.369 1.393 1.311 1.325 9,503 -0.05(-3.47%)
Nov 17, 2008 1.451 1.451 1.340 1.372 25,138 +0.04(+3.14%)
Nov 14, 2008 1.451 1.451 1.294 1.330 25,058 -0.09(-6.45%)
Nov 13, 2008 1.337 1.436 1.236 1.422 58,304 +0.07(+5.42%)
Nov 12, 2008 1.506 1.506 1.349 1.349 52,024 -0.17(-10.92%)
Nov 11, 2008 1.474 1.573 1.390 1.514 71,237 +0.12(+8.98%)
Nov 10, 2008 1.420 1.420 1.335 1.390 43,251 +0.01(+0.84%)
Nov 07, 2008 1.393 1.485 1.378 1.378 99,277 -0.04(-2.66%)
Nov 06, 2008 1.448 1.448 1.395 1.416 14,032 -0.06(-3.94%)
Nov 05, 2008 1.509 1.535 1.445 1.474 41,056 -0.01(-0.39%)
Nov 04, 2008 1.442 1.526 1.437 1.480 29,102 +0.12(+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.