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

Herzfeld Caribbean (NQ: CUBA )

2.462 -0.008 (-0.33%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 16, 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 1.500 1.500 1.464 1.491 9,080 -0.00(-0.20%)
Jan 29, 2009 1.500 1.500 1.470 1.494 13,714 +0.02(+1.21%)
Jan 28, 2009 1.464 1.494 1.461 1.476 14,324 +0.01(+1.02%)
Jan 27, 2009 1.503 1.503 1.461 1.461 25,326 -0.01(-1.01%)
Jan 26, 2009 1.536 1.536 1.452 1.476 50,223 -0.03(-1.98%)
Jan 23, 2009 1.518 1.548 1.491 1.506 12,778 -0.03(-2.13%)
Jan 22, 2009 1.506 1.575 1.506 1.539 19,733 -0.05(-3.37%)
Jan 21, 2009 1.566 1.596 1.566 1.593 25,222 +0.02(+1.52%)
Jan 20, 2009 1.625 1.625 1.569 1.569 29,983 -0.04(-2.59%)
Jan 16, 2009 1.566 1.610 1.554 1.610 56,490 +0.04(+2.85%)
Jan 15, 2009 1.625 1.625 1.509 1.566 55,642 -0.01(-0.94%)
Jan 14, 2009 1.679 1.679 1.509 1.581 140,309 -0.07(-4.50%)
Jan 13, 2009 1.581 1.822 1.440 1.655 392,554 +0.07(+4.32%)
Jan 12, 2009 1.476 1.587 1.431 1.587 82,943 +0.12(+7.91%)
Jan 09, 2009 1.417 1.488 1.417 1.470 13,144 +0.02(+1.44%)
Jan 08, 2009 1.491 1.491 1.449 1.449 10,978 -0.05(-3.38%)
Jan 07, 2009 1.431 1.500 1.429 1.500 220,000 +0.02(+1.62%)
Jan 06, 2009 1.327 1.485 1.327 1.476 250,524 +0.16(+12.50%)
Jan 05, 2009 1.327 1.417 1.312 1.312 53,610 +0.00(+0.00%)
Jan 02, 2009 1.267 1.312 1.267 1.312 52,158 +0.06(+4.76%)
Dec 31, 2008 1.247 1.267 1.244 1.253 79,835 +0.01(+1.20%)
Dec 30, 2008 1.178 1.267 1.178 1.238 71,428 +0.02(+1.47%)
Dec 29, 2008 1.202 1.267 1.202 1.220 30,597 +0.00(+0.25%)
Dec 26, 2008 1.196 1.220 1.196 1.217 31,184 +0.02(+2.00%)
Dec 24, 2008 1.193 1.193 1.181 1.193 10,394 +0.02(+1.78%)
Dec 23, 2008 1.190 1.193 1.163 1.172 19,569 -0.02(-1.75%)
Dec 22, 2008 1.241 1.257 1.193 1.193 14,418 -0.02(-1.72%)
Dec 19, 2008 1.178 1.264 1.145 1.214 207,225 +0.03(+2.26%)
Dec 18, 2008 1.178 1.223 1.178 1.187 34,882 -0.00(-0.25%)
Dec 17, 2008 1.124 1.190 1.124 1.190 64,430 +0.01(+1.11%)
Dec 16, 2008 1.133 1.223 1.133 1.177 130,779 +0.02(+1.70%)
Dec 15, 2008 1.148 1.163 1.124 1.157 55,571 -0.02(-1.77%)
Dec 12, 2008 1.172 1.193 1.148 1.178 26,439 -0.02(-1.99%)
Dec 11, 2008 1.220 1.241 1.184 1.202 40,935 -0.03(-2.42%)
Dec 10, 2008 1.163 1.282 1.142 1.232 36,512 -0.05(-3.95%)
Dec 09, 2008 1.279 1.282 1.223 1.282 71,298 +0.04(+3.61%)
Dec 08, 2008 1.303 1.303 1.226 1.238 63,173 +0.01(+0.48%)
Dec 05, 2008 1.253 1.253 1.223 1.232 10,686 -0.01(-0.72%)
Dec 04, 2008 1.279 1.279 1.241 1.241 20,323 -0.01(-0.72%)
Dec 03, 2008 1.253 1.279 1.211 1.250 23,653 +0.01(+0.97%)
Dec 02, 2008 1.253 1.253 1.196 1.238 37,421 -0.03(-2.12%)
Dec 01, 2008 1.339 1.339 1.264 1.264 6,370 -0.02(-1.40%)
Nov 28, 2008 1.273 1.282 1.267 1.282 33,447 +0.05(+4.11%)
Nov 26, 2008 1.223 1.342 1.193 1.232 41,813 -0.04(-2.82%)
Nov 25, 2008 1.256 1.267 1.139 1.267 25,500 +0.07(+5.51%)
Nov 24, 2008 1.321 1.321 1.199 1.201 17,255 +0.01(+1.21%)
Nov 21, 2008 1.181 1.443 1.050 1.187 104,454 -0.00(-0.25%)
Nov 20, 2008 1.193 1.214 1.166 1.190 51,149 -0.03(-2.68%)
Nov 19, 2008 1.393 1.431 1.223 1.223 15,236 -0.14(-10.21%)
Nov 18, 2008 1.408 1.431 1.348 1.362 9,244 -0.05(-3.47%)
Nov 17, 2008 1.491 1.491 1.378 1.411 24,454 +0.04(+3.14%)
Nov 14, 2008 1.491 1.491 1.330 1.368 24,377 -0.09(-6.45%)
Nov 13, 2008 1.375 1.476 1.270 1.462 56,718 +0.08(+5.42%)
Nov 12, 2008 1.548 1.548 1.387 1.387 50,609 -0.17(-10.92%)
Nov 11, 2008 1.515 1.617 1.429 1.557 69,299 +0.13(+8.98%)
Nov 10, 2008 1.460 1.460 1.372 1.428 42,075 +0.01(+0.84%)
Nov 07, 2008 1.431 1.527 1.417 1.417 96,577 -0.04(-2.66%)
Nov 06, 2008 1.488 1.488 1.434 1.455 13,650 -0.06(-3.94%)
Nov 05, 2008 1.551 1.578 1.485 1.515 39,939 -0.01(-0.39%)
Nov 04, 2008 1.482 1.569 1.477 1.521 28,310 +0.13(+9.20%)
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.