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

Herzfeld Caribbean (NQ: CUBA )

2.330 +0.015 (+0.65%)
Streaming Delayed Price Updated: 1:18 PM 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 (%)
Feb 27, 2009 1.199 1.243 1.188 1.243 38,891 +0.06(+4.63%)
Feb 26, 2009 1.246 1.246 1.188 1.188 42,913 -0.07(-5.75%)
Feb 25, 2009 1.202 1.306 1.202 1.260 28,738 +0.04(+3.57%)
Feb 24, 2009 1.237 1.321 1.191 1.217 27,544 -0.00(-0.24%)
Feb 23, 2009 1.295 1.304 1.217 1.220 23,912 -0.03(-2.32%)
Feb 20, 2009 1.261 1.261 1.217 1.249 35,370 +0.00(+0.00%)
Feb 19, 2009 1.254 1.292 1.237 1.249 24,789 -0.06(-4.43%)
Feb 18, 2009 1.382 1.399 1.306 1.306 31,759 +0.06(+4.64%)
Feb 17, 2009 1.385 1.419 1.249 1.249 66,691 -0.09(-6.71%)
Feb 13, 2009 1.347 1.402 1.338 1.338 26,739 +0.00(+0.22%)
Feb 12, 2009 1.335 1.399 1.327 1.335 24,844 -0.06(-4.55%)
Feb 11, 2009 1.411 1.434 1.399 1.399 26,080 -0.01(-0.82%)
Feb 10, 2009 1.419 1.437 1.411 1.411 42,857 -0.03(-2.21%)
Feb 09, 2009 1.425 1.454 1.414 1.443 61,713 +0.01(+0.61%)
Feb 06, 2009 1.417 1.434 1.417 1.434 14,067 +0.01(+1.02%)
Feb 05, 2009 1.448 1.448 1.419 1.419 6,558 -0.01(-0.85%)
Feb 04, 2009 1.463 1.463 1.425 1.432 6,558 +0.02(+1.27%)
Feb 03, 2009 1.419 1.420 1.411 1.414 25,890 -0.01(-0.41%)
Feb 02, 2009 1.437 1.437 1.411 1.419 42,464 -0.03(-2.00%)
Jan 30, 2009 1.457 1.457 1.422 1.448 9,348 -0.00(-0.20%)
Jan 29, 2009 1.457 1.457 1.428 1.451 14,119 +0.02(+1.21%)
Jan 28, 2009 1.422 1.451 1.419 1.434 14,747 +0.01(+1.02%)
Jan 27, 2009 1.460 1.460 1.419 1.419 26,073 -0.01(-1.01%)
Jan 26, 2009 1.492 1.492 1.411 1.434 51,705 -0.03(-1.98%)
Jan 23, 2009 1.474 1.503 1.448 1.463 13,155 -0.03(-2.13%)
Jan 22, 2009 1.463 1.530 1.463 1.495 20,315 -0.05(-3.37%)
Jan 21, 2009 1.521 1.550 1.521 1.547 25,966 +0.02(+1.52%)
Jan 20, 2009 1.579 1.579 1.524 1.524 30,868 -0.04(-2.59%)
Jan 16, 2009 1.521 1.564 1.509 1.564 58,157 +0.04(+2.86%)
Jan 15, 2009 1.579 1.579 1.466 1.521 57,284 -0.01(-0.94%)
Jan 14, 2009 1.631 1.631 1.466 1.535 144,449 -0.07(-4.50%)
Jan 13, 2009 1.535 1.770 1.399 1.608 404,136 +0.07(+4.32%)
Jan 12, 2009 1.434 1.541 1.390 1.541 85,391 +0.11(+7.91%)
Jan 09, 2009 1.376 1.446 1.376 1.428 13,532 +0.02(+1.44%)
Jan 08, 2009 1.448 1.448 1.408 1.408 11,302 -0.05(-3.38%)
Jan 07, 2009 1.390 1.457 1.388 1.457 226,492 +0.02(+1.62%)
Jan 06, 2009 1.289 1.443 1.289 1.434 257,916 +0.16(+12.50%)
Jan 05, 2009 1.289 1.376 1.275 1.275 55,192 +0.00(+0.00%)
Jan 02, 2009 1.231 1.275 1.231 1.275 53,697 +0.06(+4.76%)
Dec 31, 2008 1.211 1.231 1.208 1.217 82,190 +0.01(+1.20%)
Dec 30, 2008 1.144 1.231 1.144 1.202 73,536 +0.02(+1.47%)
Dec 29, 2008 1.167 1.231 1.167 1.185 31,500 +0.00(+0.25%)
Dec 26, 2008 1.162 1.185 1.162 1.182 32,104 +0.02(+2.00%)
Dec 24, 2008 1.159 1.159 1.148 1.159 10,701 +0.02(+1.78%)
Dec 23, 2008 1.156 1.159 1.130 1.138 20,146 -0.02(-1.75%)
Dec 22, 2008 1.205 1.221 1.159 1.159 14,844 -0.02(-1.72%)
Dec 19, 2008 1.144 1.228 1.112 1.179 213,339 +0.03(+2.26%)
Dec 18, 2008 1.144 1.188 1.144 1.153 35,912 -0.00(-0.25%)
Dec 17, 2008 1.092 1.156 1.092 1.156 66,332 +0.01(+1.12%)
Dec 16, 2008 1.101 1.188 1.101 1.143 134,638 +0.02(+1.70%)
Dec 15, 2008 1.115 1.130 1.092 1.124 57,211 -0.02(-1.77%)
Dec 12, 2008 1.138 1.159 1.115 1.144 27,219 -0.02(-1.99%)
Dec 11, 2008 1.185 1.205 1.150 1.167 42,143 -0.03(-2.42%)
Dec 10, 2008 1.130 1.246 1.109 1.196 37,589 -0.05(-3.95%)
Dec 09, 2008 1.243 1.246 1.188 1.246 73,401 +0.04(+3.61%)
Dec 08, 2008 1.266 1.266 1.191 1.202 65,037 +0.01(+0.48%)
Dec 05, 2008 1.217 1.217 1.188 1.196 11,001 -0.01(-0.72%)
Dec 04, 2008 1.243 1.243 1.205 1.205 20,923 -0.01(-0.72%)
Dec 03, 2008 1.217 1.243 1.176 1.214 24,351 +0.01(+0.97%)
Dec 02, 2008 1.217 1.217 1.162 1.202 38,525 -0.03(-2.12%)
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.