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

Herzfeld Caribbean (NQ: CUBA )

2.515 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Nov 30, 2009 1.839 1.906 1.839 1.874 34,393 +0.03(+1.89%)
Nov 27, 2009 1.842 1.890 1.834 1.839 41,946 -0.07(-3.79%)
Nov 25, 2009 1.909 1.926 1.903 1.912 12,137 +0.00(+0.00%)
Nov 24, 2009 1.886 1.915 1.886 1.912 22,611 -0.01(-0.66%)
Nov 23, 2009 1.938 1.955 1.860 1.925 65,127 +0.04(+2.28%)
Nov 20, 2009 1.868 1.886 1.840 1.882 42,177 -0.00(-0.06%)
Nov 19, 2009 1.923 1.952 1.828 1.883 37,793 -0.06(-3.30%)
Nov 18, 2009 1.967 1.967 1.938 1.947 69,618 +0.03(+1.51%)
Nov 17, 2009 1.900 1.921 1.898 1.918 8,799 -0.01(-0.57%)
Nov 16, 2009 1.935 1.962 1.886 1.929 102,437 +0.08(+4.13%)
Nov 13, 2009 1.874 1.871 1.842 1.853 19,980 -0.02(-1.14%)
Nov 12, 2009 1.874 1.880 1.871 1.874 20,885 +0.00(+0.03%)
Nov 11, 2009 1.889 1.889 1.863 1.874 12,924 -0.01(-0.49%)
Nov 10, 2009 1.868 1.883 1.850 1.883 15,524 +0.00(+0.07%)
Nov 09, 2009 1.883 1.883 1.882 1.882 2,416 +0.01(+0.76%)
Nov 06, 2009 1.842 1.899 1.831 1.867 44,773 +0.03(+1.52%)
Nov 05, 2009 1.834 1.903 1.834 1.839 70,543 +0.02(+0.95%)
Nov 04, 2009 1.831 1.875 1.802 1.822 28,676 +0.02(+0.96%)
Nov 03, 2009 1.810 1.880 1.799 1.805 60,349 -0.04(-2.33%)
Nov 02, 2009 1.799 1.883 1.799 1.848 29,039 +0.04(+2.06%)
Oct 30, 2009 1.880 1.880 1.810 1.810 46,751 -0.07(-3.70%)
Oct 29, 2009 1.860 1.909 1.860 1.880 102,520 +0.06(+3.34%)
Oct 28, 2009 1.857 1.863 1.819 1.819 39,319 -0.03(-1.88%)
Oct 27, 2009 1.886 1.886 1.848 1.854 35,387 -0.04(-1.90%)
Oct 26, 2009 1.889 1.897 1.871 1.890 18,489 -0.03(-1.60%)
Oct 23, 2009 1.921 1.923 1.892 1.921 12,966 -0.01(-0.57%)
Oct 22, 2009 1.897 1.932 1.886 1.932 2,761 +0.02(+1.03%)
Oct 21, 2009 1.895 1.941 1.891 1.912 20,063 -0.01(-0.27%)
Oct 20, 2009 1.900 1.917 1.895 1.917 36,989 -0.01(-0.33%)
Oct 19, 2009 1.889 1.945 1.889 1.923 29,436 -0.02(-1.19%)
Oct 16, 2009 1.912 1.981 1.903 1.947 31,880 -0.01(-0.44%)
Oct 15, 2009 1.952 1.955 1.938 1.955 7,266 +0.00(+0.15%)
Oct 14, 2009 1.967 1.967 1.918 1.952 29,805 +0.01(+0.60%)
Oct 13, 2009 1.921 1.950 1.915 1.941 43,417 -0.01(-0.45%)
Oct 12, 2009 1.955 1.970 1.950 1.950 52,941 +0.04(+1.97%)
Oct 09, 2009 1.929 1.929 1.883 1.912 8,630 -0.00(-0.15%)
Oct 08, 2009 1.849 1.941 1.849 1.915 12,427 +0.06(+3.17%)
Oct 07, 2009 1.839 1.880 1.834 1.856 28,024 -0.01(-0.67%)
Oct 06, 2009 1.874 1.874 1.841 1.868 25,407 +0.03(+1.57%)
Oct 05, 2009 1.816 1.857 1.802 1.839 33,454 +0.03(+1.44%)
Oct 02, 2009 1.857 1.868 1.813 1.813 23,567 -0.06(-3.38%)
Oct 01, 2009 1.848 1.877 1.828 1.877 18,296 -0.01(-0.63%)
Sep 30, 2009 1.932 1.932 1.854 1.889 44,173 +0.00(+0.16%)
Sep 29, 2009 1.848 1.886 1.848 1.886 8,602 +0.01(+0.46%)
Sep 28, 2009 1.831 1.909 1.831 1.877 45,785 -0.00(-0.15%)
Sep 25, 2009 1.877 1.897 1.860 1.880 33,978 -0.03(-1.82%)
Sep 24, 2009 1.926 1.926 1.871 1.915 37,717 +0.01(+0.30%)
Sep 23, 2009 1.955 1.955 1.897 1.909 41,670 -0.03(-1.64%)
Sep 22, 2009 1.897 1.964 1.897 1.941 56,521 +0.01(+0.30%)
Sep 21, 2009 1.938 1.946 1.935 1.935 5,868 -0.02(-1.25%)
Sep 18, 2009 1.984 1.996 1.944 1.960 13,117 -0.02(-0.81%)
Sep 17, 2009 1.932 1.981 1.923 1.976 18,033 -0.00(-0.15%)
Sep 16, 2009 1.897 2.036 1.897 1.979 170,871 +0.08(+4.12%)
Sep 15, 2009 1.819 1.932 1.802 1.900 84,483 +0.05(+2.50%)
Sep 14, 2009 1.863 1.868 1.808 1.854 8,889 +0.03(+1.52%)
Sep 11, 2009 1.880 1.880 1.822 1.826 9,866 +0.00(+0.10%)
Sep 10, 2009 1.802 1.854 1.802 1.824 10,425 +0.02(+1.25%)
Sep 09, 2009 1.770 1.831 1.770 1.802 34,590 -0.02(-1.27%)
Sep 08, 2009 1.822 1.825 1.750 1.825 26,698 +0.00(+0.16%)
Sep 04, 2009 1.822 1.822 1.742 1.822 21,534 +0.05(+2.78%)
Sep 03, 2009 1.767 1.786 1.767 1.773 20,156 -0.04(-2.24%)
Sep 02, 2009 1.773 1.816 1.724 1.813 44,400 +0.09(+5.21%)
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.