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 (%)
Sep 30, 2009 1.935 1.935 1.857 1.892 44,106 +0.00(+0.16%)
Sep 29, 2009 1.851 1.889 1.851 1.889 8,589 +0.01(+0.46%)
Sep 28, 2009 1.834 1.912 1.834 1.880 45,716 -0.00(-0.15%)
Sep 25, 2009 1.880 1.900 1.863 1.883 33,927 -0.03(-1.82%)
Sep 24, 2009 1.929 1.929 1.874 1.918 37,660 +0.01(+0.30%)
Sep 23, 2009 1.958 1.958 1.900 1.912 41,607 -0.03(-1.64%)
Sep 22, 2009 1.900 1.967 1.900 1.944 56,436 +0.01(+0.30%)
Sep 21, 2009 1.941 1.949 1.938 1.938 5,859 -0.02(-1.25%)
Sep 18, 2009 1.987 1.999 1.947 1.963 13,098 -0.02(-0.81%)
Sep 17, 2009 1.935 1.984 1.926 1.979 18,006 -0.00(-0.15%)
Sep 16, 2009 1.900 2.040 1.900 1.981 170,614 +0.08(+4.12%)
Sep 15, 2009 1.822 1.935 1.805 1.903 84,355 +0.05(+2.50%)
Sep 14, 2009 1.865 1.871 1.810 1.857 8,875 +0.03(+1.52%)
Sep 11, 2009 1.883 1.883 1.825 1.829 9,851 +0.00(+0.10%)
Sep 10, 2009 1.805 1.857 1.805 1.827 10,409 +0.02(+1.25%)
Sep 09, 2009 1.773 1.834 1.773 1.805 34,537 -0.02(-1.27%)
Sep 08, 2009 1.825 1.828 1.752 1.828 26,658 +0.00(+0.16%)
Sep 04, 2009 1.825 1.825 1.744 1.825 21,501 +0.05(+2.78%)
Sep 03, 2009 1.770 1.789 1.770 1.776 20,126 -0.04(-2.24%)
Sep 02, 2009 1.776 1.819 1.726 1.816 44,333 +0.09(+5.21%)
Sep 01, 2009 1.770 1.770 1.726 1.726 53,385 -0.04(-2.46%)
Aug 31, 2009 1.799 1.831 1.755 1.770 34,306 -0.05(-2.71%)
Aug 28, 2009 1.822 1.828 1.819 1.819 9,585 +0.00(+0.19%)
Aug 27, 2009 1.822 1.822 1.790 1.816 27,327 -0.01(-0.35%)
Aug 26, 2009 1.828 1.834 1.816 1.822 18,944 +0.00(+0.24%)
Aug 25, 2009 1.810 1.827 1.810 1.818 5,570 +0.01(+0.53%)
Aug 24, 2009 1.813 1.834 1.802 1.808 30,405 +0.01(+0.52%)
Aug 21, 2009 1.799 1.813 1.799 1.799 16,131 +0.00(+0.16%)
Aug 20, 2009 1.834 1.834 1.793 1.796 39,708 -0.01(-0.32%)
Aug 19, 2009 1.790 1.845 1.790 1.802 22,391 +0.01(+0.64%)
Aug 18, 2009 1.865 1.868 1.781 1.790 29,829 +0.02(+1.32%)
Aug 17, 2009 1.848 1.848 1.744 1.767 97,202 -0.13(-7.02%)
Aug 14, 2009 1.868 1.900 1.848 1.900 34,241 +0.05(+2.66%)
Aug 13, 2009 1.863 1.876 1.851 1.851 21,191 -0.03(-1.50%)
Aug 12, 2009 1.854 1.879 1.854 1.879 22,063 +0.02(+1.09%)
Aug 11, 2009 1.874 1.874 1.857 1.859 16,131 -0.02(-0.99%)
Aug 10, 2009 1.967 1.967 1.871 1.877 23,704 -0.03(-1.51%)
Aug 07, 2009 1.904 1.935 1.900 1.906 12,753 +0.01(+0.31%)
Aug 06, 2009 1.955 1.955 1.865 1.900 32,797 -0.03(-1.80%)
Aug 05, 2009 1.894 1.987 1.894 1.935 27,447 +0.04(+2.30%)
Aug 04, 2009 1.886 1.894 1.886 1.892 8,145 +0.03(+1.51%)
Aug 03, 2009 1.877 1.886 1.857 1.863 10,595 +0.01(+0.36%)
Jul 31, 2009 1.825 1.857 1.825 1.857 15,407 +0.06(+3.39%)
Jul 30, 2009 1.810 1.851 1.787 1.796 70,975 -0.06(-3.43%)
Jul 29, 2009 1.929 1.952 1.831 1.860 43,079 -0.07(-3.61%)
Jul 28, 2009 1.799 1.952 1.799 1.929 60,496 +0.10(+5.22%)
Jul 27, 2009 1.834 1.868 1.819 1.834 22,556 +0.00(+0.00%)
Jul 24, 2009 1.813 1.834 1.802 1.834 32,786 +0.04(+2.27%)
Jul 23, 2009 1.799 1.831 1.787 1.793 52,906 -0.05(-2.68%)
Jul 22, 2009 1.793 1.857 1.793 1.842 12,050 +0.05(+2.58%)
Jul 21, 2009 1.860 1.875 1.796 1.796 22,377 -0.06(-3.43%)
Jul 20, 2009 1.810 1.886 1.810 1.860 71,137 +0.05(+2.89%)
Jul 17, 2009 1.800 1.810 1.767 1.807 8,341 +0.02(+0.97%)
Jul 16, 2009 1.787 1.790 1.781 1.790 29,260 +0.00(+0.16%)
Jul 15, 2009 1.802 1.813 1.764 1.787 24,586 +0.04(+2.43%)
Jul 14, 2009 1.746 1.749 1.732 1.745 6,549 +0.01(+0.74%)
Jul 13, 2009 1.802 1.805 1.729 1.732 8,041 -0.01(-0.67%)
Jul 10, 2009 1.735 1.744 1.735 1.744 21,060 +0.00(+0.00%)
Jul 09, 2009 1.781 1.781 1.727 1.744 18,613 -0.05(-2.75%)
Jul 08, 2009 1.796 1.805 1.789 1.793 41,273 -0.00(-0.16%)
Jul 07, 2009 1.764 1.807 1.764 1.796 18,957 +0.06(+3.16%)
Jul 06, 2009 1.770 1.770 1.741 1.741 24,645 -0.03(-1.96%)
Jul 02, 2009 1.749 1.799 1.749 1.775 30,174 +0.03(+1.49%)
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.