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

Herzfeld Caribbean (NQ: CUBA )

2.285 +0.015 (+0.66%)
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 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 (%)
Aug 31, 2009 1.912 1.946 1.865 1.881 32,280 -0.05(-2.71%)
Aug 28, 2009 1.936 1.942 1.933 1.933 9,019 +0.00(+0.19%)
Aug 27, 2009 1.936 1.936 1.902 1.930 25,712 -0.01(-0.35%)
Aug 26, 2009 1.942 1.949 1.930 1.936 17,825 +0.00(+0.24%)
Aug 25, 2009 1.924 1.942 1.924 1.932 5,241 +0.01(+0.53%)
Aug 24, 2009 1.927 1.949 1.915 1.922 28,608 +0.01(+0.52%)
Aug 21, 2009 1.912 1.927 1.912 1.912 15,178 +0.00(+0.16%)
Aug 20, 2009 1.949 1.949 1.905 1.909 37,362 -0.01(-0.32%)
Aug 19, 2009 1.902 1.961 1.902 1.915 21,068 +0.01(+0.64%)
Aug 18, 2009 1.983 1.986 1.893 1.903 28,067 +0.02(+1.32%)
Aug 17, 2009 1.964 1.964 1.853 1.878 91,460 -0.14(-7.02%)
Aug 14, 2009 1.986 2.020 1.964 2.020 32,218 +0.05(+2.66%)
Aug 13, 2009 1.979 1.993 1.967 1.967 19,939 -0.03(-1.50%)
Aug 12, 2009 1.970 1.997 1.970 1.997 20,760 +0.02(+1.09%)
Aug 11, 2009 1.992 1.992 1.973 1.975 15,178 -0.02(-0.99%)
Aug 10, 2009 2.090 2.090 1.989 1.995 22,304 -0.03(-1.51%)
Aug 07, 2009 2.023 2.057 2.020 2.026 12,000 +0.01(+0.31%)
Aug 06, 2009 2.078 2.078 1.983 2.020 30,859 -0.04(-1.80%)
Aug 05, 2009 2.013 2.112 2.013 2.057 25,826 +0.05(+2.30%)
Aug 04, 2009 2.004 2.013 2.004 2.010 7,663 +0.03(+1.51%)
Aug 03, 2009 1.995 2.004 1.973 1.980 9,969 +0.01(+0.36%)
Jul 31, 2009 1.939 1.973 1.939 1.973 14,497 +0.06(+3.39%)
Jul 30, 2009 1.924 1.967 1.900 1.909 66,782 -0.07(-3.43%)
Jul 29, 2009 2.050 2.075 1.946 1.976 40,534 -0.07(-3.61%)
Jul 28, 2009 1.912 2.075 1.912 2.050 56,922 +0.10(+5.22%)
Jul 27, 2009 1.950 1.986 1.933 1.949 21,224 +0.00(+0.00%)
Jul 24, 2009 1.927 1.949 1.915 1.949 30,850 +0.04(+2.27%)
Jul 23, 2009 1.912 1.946 1.899 1.905 49,781 -0.05(-2.68%)
Jul 22, 2009 1.905 1.973 1.905 1.958 11,338 +0.05(+2.58%)
Jul 21, 2009 1.976 1.993 1.909 1.909 21,055 -0.07(-3.43%)
Jul 20, 2009 1.924 2.004 1.924 1.976 66,934 +0.06(+2.89%)
Jul 17, 2009 1.913 1.924 1.878 1.921 7,848 +0.02(+0.97%)
Jul 16, 2009 1.899 1.902 1.893 1.902 27,532 +0.00(+0.16%)
Jul 15, 2009 1.915 1.927 1.875 1.899 23,134 +0.05(+2.43%)
Jul 14, 2009 1.856 1.859 1.841 1.854 6,162 +0.01(+0.74%)
Jul 13, 2009 1.915 1.918 1.838 1.841 7,566 -0.01(-0.67%)
Jul 10, 2009 1.844 1.853 1.844 1.853 19,816 +0.00(+0.00%)
Jul 09, 2009 1.892 1.892 1.836 1.853 17,513 -0.05(-2.75%)
Jul 08, 2009 1.909 1.918 1.901 1.905 38,835 -0.00(-0.16%)
Jul 07, 2009 1.875 1.921 1.875 1.909 17,838 +0.06(+3.16%)
Jul 06, 2009 1.881 1.881 1.850 1.850 23,189 -0.04(-1.96%)
Jul 02, 2009 1.859 1.912 1.859 1.887 28,391 +0.03(+1.49%)
Jul 01, 2009 1.875 1.875 1.859 1.859 10,673 -0.01(-0.66%)
Jun 30, 2009 1.896 1.896 1.872 1.872 3,635 -0.02(-0.98%)
Jun 29, 2009 1.878 1.890 1.878 1.890 1,877 +0.02(+0.99%)
Jun 26, 2009 1.875 1.890 1.872 1.872 11,886 +0.00(+0.00%)
Jun 25, 2009 1.866 1.872 1.866 1.872 3,891 +0.01(+0.66%)
Jun 24, 2009 1.872 1.875 1.856 1.859 25,975 -0.02(-0.82%)
Jun 23, 2009 1.865 1.875 1.850 1.875 54,723 +0.01(+0.66%)
Jun 22, 2009 1.924 1.924 1.853 1.862 34,177 -0.06(-3.05%)
Jun 19, 2009 1.878 1.936 1.865 1.921 63,325 -0.01(-0.48%)
Jun 18, 2009 1.912 2.029 1.912 1.930 88,239 -0.04(-1.94%)
Jun 17, 2009 2.004 2.004 1.909 1.968 108,974 -0.00(-0.25%)
Jun 16, 2009 2.007 2.007 1.958 1.973 13,832 -0.04(-1.84%)
Jun 15, 2009 2.121 2.124 2.010 2.010 49,482 -0.06(-2.69%)
Jun 12, 2009 2.158 2.161 2.057 2.066 75,636 -0.09(-4.29%)
Jun 11, 2009 2.201 2.205 2.158 2.158 19,719 -0.01(-0.29%)
Jun 10, 2009 2.205 2.217 2.164 2.164 50,838 -0.02(-1.13%)
Jun 09, 2009 2.312 2.343 2.094 2.189 141,089 -0.07(-3.14%)
Jun 08, 2009 2.282 2.399 2.229 2.260 44,319 -0.08(-3.43%)
Jun 05, 2009 2.368 2.368 2.198 2.340 68,322 +0.00(+0.00%)
Jun 04, 2009 2.331 2.377 2.245 2.340 164,002 +0.11(+4.84%)
Jun 03, 2009 2.057 2.235 2.057 2.232 131,696 +0.17(+8.06%)
Jun 02, 2009 2.112 2.155 2.050 2.066 98,984 -0.06(-2.90%)
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.