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

Herzfeld Caribbean (NQ: CUBA )

2.270 -0.020 (-0.87%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 23, 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 1.550 1.550 1.513 1.541 8,788 -0.00(-0.20%)
Jan 29, 2009 1.550 1.550 1.519 1.544 13,273 +0.02(+1.21%)
Jan 28, 2009 1.513 1.544 1.510 1.525 13,863 +0.02(+1.02%)
Jan 27, 2009 1.553 1.553 1.510 1.510 24,511 -0.02(-1.01%)
Jan 26, 2009 1.587 1.587 1.501 1.525 48,607 -0.03(-1.98%)
Jan 23, 2009 1.568 1.599 1.541 1.556 12,367 -0.03(-2.13%)
Jan 22, 2009 1.556 1.627 1.556 1.590 19,098 -0.06(-3.37%)
Jan 21, 2009 1.618 1.649 1.618 1.645 24,410 +0.02(+1.52%)
Jan 20, 2009 1.679 1.679 1.621 1.621 29,018 -0.04(-2.59%)
Jan 16, 2009 1.618 1.664 1.605 1.664 54,672 +0.05(+2.86%)
Jan 15, 2009 1.679 1.679 1.559 1.618 53,851 -0.02(-0.94%)
Jan 14, 2009 1.735 1.735 1.559 1.633 135,793 -0.08(-4.50%)
Jan 13, 2009 1.633 1.883 1.488 1.710 379,919 +0.07(+4.32%)
Jan 12, 2009 1.525 1.639 1.479 1.639 80,274 +0.12(+7.91%)
Jan 09, 2009 1.464 1.538 1.464 1.519 12,721 +0.02(+1.44%)
Jan 08, 2009 1.541 1.541 1.498 1.498 10,624 -0.05(-3.38%)
Jan 07, 2009 1.479 1.550 1.476 1.550 212,919 +0.02(+1.62%)
Jan 06, 2009 1.371 1.535 1.371 1.525 242,461 +0.17(+12.50%)
Jan 05, 2009 1.371 1.464 1.356 1.356 51,884 +0.00(+0.00%)
Jan 02, 2009 1.310 1.356 1.310 1.356 50,479 +0.06(+4.76%)
Dec 31, 2008 1.288 1.310 1.285 1.294 77,265 +0.02(+1.20%)
Dec 30, 2008 1.217 1.310 1.217 1.279 69,130 +0.02(+1.47%)
Dec 29, 2008 1.242 1.310 1.242 1.260 29,612 +0.00(+0.24%)
Dec 26, 2008 1.236 1.260 1.236 1.257 30,180 +0.02(+2.00%)
Dec 24, 2008 1.233 1.233 1.221 1.233 10,060 +0.02(+1.78%)
Dec 23, 2008 1.229 1.233 1.202 1.211 18,939 -0.02(-1.75%)
Dec 22, 2008 1.282 1.299 1.233 1.233 13,954 -0.02(-1.72%)
Dec 19, 2008 1.217 1.306 1.183 1.254 200,555 +0.03(+2.26%)
Dec 18, 2008 1.217 1.263 1.217 1.226 33,760 -0.00(-0.25%)
Dec 17, 2008 1.162 1.229 1.162 1.229 62,357 +0.01(+1.11%)
Dec 16, 2008 1.171 1.263 1.171 1.216 126,570 +0.02(+1.70%)
Dec 15, 2008 1.186 1.202 1.162 1.196 53,783 -0.02(-1.77%)
Dec 12, 2008 1.211 1.233 1.186 1.217 25,588 -0.02(-1.98%)
Dec 11, 2008 1.260 1.282 1.223 1.242 39,617 -0.03(-2.42%)
Dec 10, 2008 1.202 1.325 1.180 1.273 35,337 +0.01(+0.83%)
Dec 09, 2008 1.259 1.262 1.203 1.262 72,441 +0.04(+3.61%)
Dec 08, 2008 1.283 1.283 1.206 1.218 64,186 +0.01(+0.48%)
Dec 05, 2008 1.233 1.233 1.203 1.212 10,857 -0.01(-0.72%)
Dec 04, 2008 1.259 1.259 1.221 1.221 20,649 -0.01(-0.72%)
Dec 03, 2008 1.233 1.259 1.192 1.230 24,032 +0.01(+0.97%)
Dec 02, 2008 1.233 1.233 1.177 1.218 38,021 -0.03(-2.13%)
Dec 01, 2008 1.318 1.318 1.245 1.245 6,473 -0.02(-1.40%)
Nov 28, 2008 1.253 1.262 1.247 1.262 33,983 +0.05(+4.11%)
Nov 26, 2008 1.203 1.321 1.174 1.212 42,484 -0.04(-2.82%)
Nov 25, 2008 1.236 1.247 1.121 1.247 25,909 +0.07(+5.51%)
Nov 24, 2008 1.300 1.300 1.180 1.182 17,531 +0.01(+1.21%)
Nov 21, 2008 1.162 1.420 1.033 1.168 106,128 -0.00(-0.25%)
Nov 20, 2008 1.174 1.195 1.148 1.171 51,969 -0.03(-2.68%)
Nov 19, 2008 1.371 1.409 1.203 1.203 15,481 -0.14(-10.21%)
Nov 18, 2008 1.385 1.409 1.327 1.340 9,392 -0.05(-3.47%)
Nov 17, 2008 1.468 1.468 1.356 1.388 24,846 +0.04(+3.14%)
Nov 14, 2008 1.468 1.468 1.309 1.346 24,768 -0.09(-6.45%)
Nov 13, 2008 1.353 1.453 1.250 1.439 57,627 +0.07(+5.42%)
Nov 12, 2008 1.523 1.523 1.365 1.365 51,420 -0.17(-10.92%)
Nov 11, 2008 1.491 1.591 1.406 1.532 70,410 +0.13(+8.98%)
Nov 10, 2008 1.437 1.437 1.350 1.406 42,749 +0.01(+0.84%)
Nov 07, 2008 1.409 1.503 1.394 1.394 98,125 -0.04(-2.66%)
Nov 06, 2008 1.465 1.465 1.412 1.432 13,869 -0.06(-3.94%)
Nov 05, 2008 1.526 1.553 1.462 1.491 40,579 -0.01(-0.39%)
Nov 04, 2008 1.459 1.544 1.454 1.497 28,764 +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.