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 (%)
Mar 31, 2009 1.295 1.412 1.295 1.409 52,709 +0.16(+12.56%)
Mar 30, 2009 1.295 1.305 1.249 1.252 52,528 -0.04(-3.10%)
Mar 26, 2009 1.264 1.379 1.263 1.292 36,211 +0.03(+2.20%)
Mar 25, 2009 1.372 1.372 1.264 1.264 22,569 -0.03(-2.38%)
Mar 24, 2009 1.298 1.315 1.284 1.295 16,686 +0.04(+2.94%)
Mar 23, 2009 1.258 1.273 1.233 1.258 22,060 +0.01(+0.49%)
Mar 20, 2009 1.347 1.347 1.236 1.252 34,352 +0.05(+4.10%)
Mar 19, 2009 1.178 1.258 1.178 1.202 14,208 -0.01(-0.76%)
Mar 18, 2009 1.175 1.212 1.159 1.212 26,685 +0.00(+0.27%)
Mar 17, 2009 1.159 1.209 1.159 1.208 16,933 +0.02(+2.07%)
Mar 16, 2009 1.125 1.184 1.125 1.184 28,054 +0.06(+5.21%)
Mar 13, 2009 1.218 1.218 1.085 1.125 25,544 -0.07(-6.13%)
Mar 12, 2009 1.218 1.231 1.129 1.199 21,292 -0.00(-0.30%)
Mar 11, 2009 1.246 1.246 1.202 1.202 6,201 +0.01(+0.78%)
Mar 10, 2009 1.141 1.196 1.135 1.193 46,440 +0.11(+9.94%)
Mar 09, 2009 1.156 1.212 1.048 1.085 83,193 +0.10(+9.66%)
Mar 06, 2009 1.070 1.070 0.9589 0.9897 64,664 -0.09(-8.55%)
Mar 05, 2009 1.125 1.202 1.082 1.082 84,429 -0.07(-6.40%)
Mar 04, 2009 1.196 1.260 1.091 1.156 58,956 -0.12(-9.07%)
Mar 02, 2009 1.273 1.323 1.267 1.272 10,446 -0.05(-3.87%)
Feb 27, 2009 1.276 1.323 1.264 1.323 36,538 +0.06(+4.63%)
Feb 26, 2009 1.326 1.326 1.264 1.264 40,317 -0.08(-5.75%)
Feb 25, 2009 1.280 1.391 1.280 1.341 27,000 +0.05(+3.57%)
Feb 24, 2009 1.317 1.406 1.267 1.295 25,878 -0.00(-0.24%)
Feb 23, 2009 1.378 1.387 1.295 1.298 22,466 -0.03(-2.32%)
Feb 20, 2009 1.342 1.342 1.295 1.329 33,230 +0.00(+0.00%)
Feb 19, 2009 1.335 1.375 1.317 1.329 23,289 -0.06(-4.43%)
Feb 18, 2009 1.471 1.489 1.391 1.391 29,838 +0.06(+4.64%)
Feb 17, 2009 1.474 1.511 1.329 1.329 62,656 -0.10(-6.71%)
Feb 13, 2009 1.434 1.492 1.424 1.424 25,122 +0.00(+0.22%)
Feb 12, 2009 1.421 1.489 1.412 1.421 23,341 -0.07(-4.55%)
Feb 11, 2009 1.502 1.526 1.489 1.489 24,502 -0.01(-0.82%)
Feb 10, 2009 1.511 1.529 1.502 1.502 40,265 -0.03(-2.21%)
Feb 09, 2009 1.517 1.548 1.505 1.535 57,980 +0.01(+0.61%)
Feb 06, 2009 1.508 1.526 1.508 1.526 13,216 +0.02(+1.02%)
Feb 05, 2009 1.542 1.542 1.511 1.511 6,162 -0.01(-0.85%)
Feb 04, 2009 1.557 1.557 1.517 1.524 6,162 +0.02(+1.27%)
Feb 03, 2009 1.511 1.512 1.502 1.505 24,324 -0.01(-0.41%)
Feb 02, 2009 1.529 1.529 1.502 1.511 39,895 -0.03(-2.00%)
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%)
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.