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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
May 29, 2009 1.901 1.959 1.895 1.959 60,066 +0.06(+3.23%)
May 28, 2009 1.990 1.990 1.895 1.898 42,226 -0.05(-2.67%)
May 27, 2009 2.018 2.033 1.929 1.950 95,107 -0.05(-2.60%)
May 26, 2009 1.929 2.140 1.871 2.002 271,636 +0.09(+4.81%)
May 22, 2009 1.855 1.910 1.849 1.910 6,878 +0.02(+0.81%)
May 21, 2009 1.852 1.910 1.849 1.895 14,665 +0.02(+0.98%)
May 20, 2009 1.959 1.959 1.852 1.877 62,434 -0.08(-4.07%)
May 19, 2009 1.913 1.961 1.913 1.956 11,980 +0.01(+0.47%)
May 18, 2009 2.018 2.018 1.938 1.947 26,143 -0.07(-3.64%)
May 15, 2009 1.840 2.021 1.840 2.021 76,610 +0.17(+9.27%)
May 14, 2009 1.791 1.849 1.791 1.849 50,248 +0.06(+3.25%)
May 13, 2009 1.840 1.850 1.791 1.791 48,990 -0.06(-3.15%)
May 12, 2009 1.849 1.877 1.846 1.849 10,236 +0.01(+0.31%)
May 11, 2009 1.874 1.883 1.837 1.843 36,366 -0.01(-0.81%)
May 08, 2009 1.837 1.883 1.837 1.858 39,672 +0.02(+0.83%)
May 07, 2009 1.854 1.880 1.791 1.843 77,636 -0.01(-0.33%)
May 06, 2009 1.880 1.880 1.843 1.849 34,544 +0.03(+1.51%)
May 05, 2009 1.880 1.898 1.797 1.822 136,465 -0.06(-3.09%)
May 04, 2009 1.863 1.883 1.786 1.880 27,021 +0.04(+1.99%)
May 01, 2009 1.855 1.910 1.806 1.843 53,322 -0.01(-0.50%)
Apr 30, 2009 1.873 1.910 1.782 1.852 98,089 -0.01(-0.66%)
Apr 29, 2009 1.907 1.929 1.853 1.865 105,624 -0.00(-0.16%)
Apr 28, 2009 1.901 1.901 1.849 1.868 40,185 -0.05(-2.85%)
Apr 27, 2009 1.953 1.996 1.901 1.922 56,705 +0.03(+1.60%)
Apr 24, 2009 1.929 1.959 1.855 1.892 39,815 +0.00(+0.00%)
Apr 23, 2009 1.858 1.938 1.840 1.892 68,232 +0.01(+0.32%)
Apr 22, 2009 1.996 2.070 1.849 1.886 275,432 -0.17(-8.33%)
Apr 21, 2009 2.235 2.235 2.033 2.057 109,547 -0.19(-8.57%)
Apr 20, 2009 2.247 2.388 2.220 2.250 392,113 -0.00(-0.14%)
Apr 17, 2009 2.051 2.315 1.966 2.253 654,928 +0.33(+17.01%)
Apr 16, 2009 1.935 1.959 1.837 1.926 65,374 +0.02(+1.29%)
Apr 15, 2009 2.131 2.137 1.760 1.901 316,391 -0.19(-8.94%)
Apr 14, 2009 2.449 2.449 1.993 2.088 509,010 -0.35(-14.43%)
Apr 13, 2009 1.730 2.440 1.730 2.440 1,182,252 +0.71(+41.06%)
Apr 09, 2009 1.779 1.834 1.659 1.730 112,618 -0.02(-1.22%)
Apr 08, 2009 1.515 1.831 1.470 1.751 331,021 +0.24(+15.79%)
Apr 07, 2009 1.356 1.528 1.301 1.512 130,298 +0.21(+16.24%)
Apr 06, 2009 1.387 1.387 1.271 1.301 49,588 -0.09(-6.26%)
Apr 03, 2009 1.372 1.393 1.372 1.388 17,311 +0.01(+0.98%)
Apr 02, 2009 1.359 1.390 1.359 1.375 21,557 +0.04(+2.98%)
Apr 01, 2009 1.393 1.393 1.292 1.335 33,913 -0.06(-4.59%)
Mar 31, 2009 1.286 1.402 1.286 1.399 53,083 +0.16(+12.56%)
Mar 30, 2009 1.286 1.296 1.240 1.243 52,900 -0.04(-3.10%)
Mar 26, 2009 1.255 1.370 1.254 1.283 36,468 +0.03(+2.19%)
Mar 25, 2009 1.362 1.362 1.255 1.255 22,730 -0.03(-2.38%)
Mar 24, 2009 1.289 1.306 1.275 1.286 16,805 +0.04(+2.94%)
Mar 23, 2009 1.249 1.264 1.225 1.249 22,217 +0.01(+0.49%)
Mar 20, 2009 1.338 1.338 1.228 1.243 34,596 +0.05(+4.10%)
Mar 19, 2009 1.170 1.249 1.170 1.194 14,309 -0.01(-0.76%)
Mar 18, 2009 1.166 1.203 1.151 1.203 26,874 +0.00(+0.27%)
Mar 17, 2009 1.151 1.201 1.151 1.200 17,053 +0.02(+2.07%)
Mar 16, 2009 1.117 1.176 1.117 1.176 28,253 +0.06(+5.21%)
Mar 13, 2009 1.209 1.209 1.078 1.117 25,725 -0.07(-6.13%)
Mar 12, 2009 1.209 1.222 1.121 1.190 21,443 -0.00(-0.30%)
Mar 11, 2009 1.237 1.237 1.194 1.194 6,245 +0.01(+0.78%)
Mar 10, 2009 1.133 1.188 1.127 1.185 46,769 +0.11(+9.94%)
Mar 09, 2009 1.148 1.203 1.041 1.078 83,783 +0.09(+9.66%)
Mar 06, 2009 1.062 1.062 0.9522 0.9828 65,123 -0.09(-8.55%)
Mar 05, 2009 1.117 1.194 1.075 1.075 85,027 -0.07(-6.40%)
Mar 04, 2009 1.188 1.252 1.084 1.148 59,374 -0.11(-9.07%)
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.