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

Herzfeld Caribbean (NQ: CUBA )

2.550 +0.070 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 1.957 2.028 1.957 1.994 32,332 +0.04(+1.89%)
Nov 27, 2009 1.960 2.011 1.951 1.957 39,432 -0.08(-3.79%)
Nov 25, 2009 2.031 2.049 2.025 2.034 11,410 +0.00(+0.00%)
Nov 24, 2009 2.006 2.037 2.006 2.034 21,256 -0.01(-0.66%)
Nov 23, 2009 2.061 2.080 1.978 2.047 61,224 +0.05(+2.28%)
Nov 20, 2009 1.988 2.006 1.957 2.002 39,650 -0.00(-0.06%)
Nov 19, 2009 2.046 2.077 1.944 2.003 35,528 -0.07(-3.30%)
Nov 18, 2009 2.092 2.092 2.061 2.071 65,446 +0.03(+1.51%)
Nov 17, 2009 2.021 2.043 2.019 2.041 8,272 -0.01(-0.57%)
Nov 16, 2009 2.058 2.087 2.006 2.052 96,299 +0.08(+4.13%)
Nov 13, 2009 1.994 1.991 1.960 1.971 18,783 -0.02(-1.14%)
Nov 12, 2009 1.994 2.000 1.991 1.994 19,633 +0.00(+0.03%)
Nov 11, 2009 2.009 2.009 1.981 1.993 12,150 -0.01(-0.49%)
Nov 10, 2009 1.988 2.003 1.968 2.003 14,593 +0.00(+0.07%)
Nov 09, 2009 2.003 2.003 2.002 2.002 2,271 +0.02(+0.76%)
Nov 06, 2009 1.960 2.020 1.947 1.987 42,090 +0.03(+1.52%)
Nov 05, 2009 1.951 2.025 1.951 1.957 66,316 +0.02(+0.95%)
Nov 04, 2009 1.947 1.995 1.917 1.938 26,958 +0.02(+0.96%)
Nov 03, 2009 1.926 2.000 1.914 1.920 56,733 -0.05(-2.33%)
Nov 02, 2009 1.914 2.003 1.914 1.966 27,298 +0.04(+2.06%)
Oct 30, 2009 2.000 2.000 1.926 1.926 43,950 -0.07(-3.70%)
Oct 29, 2009 1.978 2.030 1.978 2.000 96,377 +0.06(+3.34%)
Oct 28, 2009 1.975 1.981 1.935 1.935 36,963 -0.04(-1.88%)
Oct 27, 2009 2.006 2.006 1.966 1.972 33,266 -0.04(-1.90%)
Oct 26, 2009 2.009 2.018 1.991 2.010 17,381 -0.03(-1.60%)
Oct 23, 2009 2.043 2.046 2.012 2.043 12,189 -0.01(-0.57%)
Oct 22, 2009 2.018 2.055 2.006 2.055 2,596 +0.02(+1.03%)
Oct 21, 2009 2.015 2.064 2.012 2.034 18,861 -0.01(-0.27%)
Oct 20, 2009 2.021 2.039 2.015 2.039 34,772 -0.01(-0.33%)
Oct 19, 2009 2.009 2.069 2.009 2.046 27,672 -0.02(-1.19%)
Oct 16, 2009 2.034 2.108 2.025 2.071 29,969 -0.01(-0.44%)
Oct 15, 2009 2.077 2.080 2.061 2.080 6,831 +0.00(+0.15%)
Oct 14, 2009 2.092 2.092 2.040 2.077 28,019 +0.01(+0.60%)
Oct 13, 2009 2.043 2.074 2.037 2.065 40,815 -0.01(-0.45%)
Oct 12, 2009 2.080 2.095 2.074 2.074 49,768 +0.04(+1.97%)
Oct 09, 2009 2.052 2.052 2.003 2.034 8,113 -0.00(-0.15%)
Oct 08, 2009 1.967 2.065 1.967 2.037 11,682 +0.06(+3.17%)
Oct 07, 2009 1.957 2.000 1.951 1.974 26,344 -0.01(-0.67%)
Oct 06, 2009 1.994 1.994 1.958 1.988 23,884 +0.03(+1.58%)
Oct 05, 2009 1.932 1.975 1.917 1.957 31,449 +0.03(+1.44%)
Oct 02, 2009 1.975 1.988 1.929 1.929 22,155 -0.07(-3.38%)
Oct 01, 2009 1.966 1.996 1.944 1.996 17,199 -0.01(-0.63%)
Sep 30, 2009 2.055 2.055 1.972 2.009 41,526 +0.00(+0.16%)
Sep 29, 2009 1.966 2.006 1.966 2.006 8,087 +0.01(+0.46%)
Sep 28, 2009 1.947 2.031 1.947 1.997 43,041 -0.00(-0.15%)
Sep 25, 2009 1.997 2.018 1.979 2.000 31,942 -0.04(-1.82%)
Sep 24, 2009 2.049 2.049 1.991 2.037 35,457 +0.01(+0.30%)
Sep 23, 2009 2.080 2.080 2.018 2.031 39,173 -0.03(-1.64%)
Sep 22, 2009 2.018 2.089 2.018 2.065 53,134 +0.01(+0.30%)
Sep 21, 2009 2.061 2.070 2.058 2.058 5,516 -0.03(-1.25%)
Sep 18, 2009 2.111 2.123 2.068 2.085 12,331 -0.02(-0.81%)
Sep 17, 2009 2.055 2.108 2.046 2.102 16,953 -0.00(-0.15%)
Sep 16, 2009 2.018 2.166 2.018 2.105 160,632 +0.08(+4.12%)
Sep 15, 2009 1.935 2.055 1.917 2.021 79,420 +0.05(+2.50%)
Sep 14, 2009 1.981 1.988 1.923 1.972 8,356 +0.03(+1.52%)
Sep 11, 2009 2.000 2.000 1.938 1.943 9,274 +0.00(+0.10%)
Sep 10, 2009 1.917 1.972 1.917 1.941 9,800 +0.02(+1.25%)
Sep 09, 2009 1.883 1.947 1.883 1.917 32,517 -0.02(-1.27%)
Sep 08, 2009 1.938 1.941 1.861 1.941 25,098 +0.00(+0.16%)
Sep 04, 2009 1.938 1.938 1.853 1.938 20,243 +0.05(+2.78%)
Sep 03, 2009 1.880 1.900 1.880 1.886 18,948 -0.04(-2.24%)
Sep 02, 2009 1.886 1.932 1.833 1.929 41,740 +0.10(+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.