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

Herzfeld Caribbean (NQ: CUBA )

2.300 -0.030 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 1.551 1.551 1.514 1.542 8,782 -0.00(-0.20%)
Jan 29, 2009 1.551 1.551 1.520 1.545 13,265 +0.02(+1.21%)
Jan 28, 2009 1.514 1.545 1.511 1.526 13,855 +0.02(+1.02%)
Jan 27, 2009 1.554 1.554 1.511 1.511 24,496 -0.02(-1.01%)
Jan 26, 2009 1.588 1.588 1.502 1.526 48,577 -0.03(-1.98%)
Jan 23, 2009 1.569 1.600 1.542 1.557 12,360 -0.03(-2.13%)
Jan 22, 2009 1.557 1.628 1.557 1.591 19,086 -0.06(-3.37%)
Jan 21, 2009 1.619 1.650 1.619 1.646 24,395 +0.02(+1.52%)
Jan 20, 2009 1.680 1.680 1.622 1.622 29,001 -0.04(-2.59%)
Jan 16, 2009 1.619 1.665 1.606 1.665 54,639 +0.05(+2.86%)
Jan 15, 2009 1.680 1.680 1.560 1.619 53,818 -0.02(-0.94%)
Jan 14, 2009 1.736 1.736 1.560 1.634 135,711 -0.08(-4.50%)
Jan 13, 2009 1.634 1.884 1.489 1.711 379,690 +0.07(+4.32%)
Jan 12, 2009 1.526 1.640 1.480 1.640 80,225 +0.12(+7.91%)
Jan 09, 2009 1.465 1.539 1.465 1.520 12,713 +0.02(+1.44%)
Jan 08, 2009 1.542 1.542 1.498 1.498 10,618 -0.05(-3.38%)
Jan 07, 2009 1.480 1.551 1.477 1.551 212,791 +0.02(+1.62%)
Jan 06, 2009 1.372 1.535 1.372 1.526 242,315 +0.17(+12.50%)
Jan 05, 2009 1.372 1.465 1.357 1.357 51,853 +0.00(+0.00%)
Jan 02, 2009 1.310 1.357 1.310 1.357 50,449 +0.06(+4.76%)
Dec 31, 2008 1.289 1.310 1.286 1.295 77,219 +0.02(+1.21%)
Dec 30, 2008 1.218 1.310 1.218 1.280 69,088 +0.02(+1.47%)
Dec 29, 2008 1.243 1.310 1.243 1.261 29,594 +0.00(+0.24%)
Dec 26, 2008 1.236 1.261 1.236 1.258 30,162 +0.02(+2.00%)
Dec 24, 2008 1.233 1.233 1.221 1.233 10,054 +0.02(+1.78%)
Dec 23, 2008 1.230 1.233 1.203 1.212 18,927 -0.02(-1.75%)
Dec 22, 2008 1.283 1.300 1.233 1.233 13,946 -0.02(-1.72%)
Dec 19, 2008 1.218 1.307 1.184 1.255 200,434 +0.03(+2.26%)
Dec 18, 2008 1.218 1.264 1.218 1.227 33,739 -0.00(-0.25%)
Dec 17, 2008 1.162 1.230 1.162 1.230 62,319 +0.01(+1.12%)
Dec 16, 2008 1.172 1.264 1.172 1.217 126,494 +0.02(+1.70%)
Dec 15, 2008 1.187 1.202 1.162 1.196 53,750 -0.02(-1.77%)
Dec 12, 2008 1.212 1.233 1.187 1.218 25,573 -0.02(-1.99%)
Dec 11, 2008 1.261 1.283 1.224 1.243 39,593 -0.03(-2.42%)
Dec 10, 2008 1.203 1.326 1.181 1.273 35,316 +0.01(+0.83%)
Dec 09, 2008 1.260 1.263 1.204 1.263 72,397 +0.04(+3.61%)
Dec 08, 2008 1.283 1.283 1.207 1.219 64,147 +0.01(+0.48%)
Dec 05, 2008 1.234 1.234 1.204 1.213 10,851 -0.01(-0.72%)
Dec 04, 2008 1.260 1.260 1.222 1.222 20,636 -0.01(-0.72%)
Dec 03, 2008 1.234 1.260 1.192 1.231 24,017 +0.01(+0.97%)
Dec 02, 2008 1.234 1.234 1.178 1.219 37,998 -0.03(-2.12%)
Dec 01, 2008 1.319 1.319 1.245 1.245 6,469 -0.02(-1.40%)
Nov 28, 2008 1.254 1.263 1.248 1.263 33,963 +0.05(+4.11%)
Nov 26, 2008 1.204 1.322 1.175 1.213 42,458 -0.04(-2.82%)
Nov 25, 2008 1.236 1.248 1.122 1.248 25,893 +0.07(+5.51%)
Nov 24, 2008 1.301 1.301 1.181 1.183 17,521 +0.01(+1.21%)
Nov 21, 2008 1.163 1.421 1.034 1.169 106,064 -0.00(-0.25%)
Nov 20, 2008 1.175 1.195 1.148 1.172 51,937 -0.03(-2.68%)
Nov 19, 2008 1.372 1.410 1.204 1.204 15,471 -0.14(-10.21%)
Nov 18, 2008 1.386 1.410 1.328 1.341 9,387 -0.05(-3.47%)
Nov 17, 2008 1.468 1.468 1.357 1.389 24,831 +0.04(+3.14%)
Nov 14, 2008 1.468 1.468 1.310 1.347 24,753 -0.09(-6.45%)
Nov 13, 2008 1.354 1.454 1.251 1.440 57,593 +0.07(+5.42%)
Nov 12, 2008 1.524 1.524 1.366 1.366 51,389 -0.17(-10.92%)
Nov 11, 2008 1.492 1.592 1.407 1.533 70,368 +0.13(+8.98%)
Nov 10, 2008 1.438 1.438 1.351 1.407 42,724 +0.01(+0.84%)
Nov 07, 2008 1.410 1.504 1.395 1.395 98,066 -0.04(-2.66%)
Nov 06, 2008 1.466 1.466 1.413 1.433 13,861 -0.06(-3.94%)
Nov 05, 2008 1.527 1.554 1.463 1.492 40,555 -0.01(-0.39%)
Nov 04, 2008 1.460 1.545 1.455 1.498 28,747 +0.13(+9.21%)
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.