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

Herzfeld Caribbean (NQ: CUBA )

2.451 -0.019 (-0.79%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 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 (%)
Dec 31, 2009 2.005 1.966 1.966 1.966 136,857 -0.03(-1.68%)
Dec 30, 2009 2.014 2.014 1.996 1.999 16,004 +0.00(+0.00%)
Dec 29, 2009 2.011 2.011 1.996 1.999 9,811 -0.01(-0.46%)
Dec 28, 2009 1.996 2.009 1.990 2.008 87,872 +0.02(+0.92%)
Dec 24, 2009 2.005 2.027 1.990 1.990 48,386 -0.02(-0.76%)
Dec 23, 2009 2.002 2.024 1.996 2.005 32,989 +0.01(+0.68%)
Dec 22, 2009 1.993 2.005 1.990 1.992 10,608 +0.00(+0.00%)
Dec 21, 2009 1.996 2.027 1.990 1.992 28,034 -0.03(-1.42%)
Dec 18, 2009 1.993 2.021 1.993 2.021 21,230 +0.00(+0.15%)
Dec 17, 2009 2.027 2.027 1.987 2.018 46,795 -0.03(-1.64%)
Dec 16, 2009 2.036 2.051 2.033 2.051 25,721 +0.02(+0.87%)
Dec 15, 2009 2.079 2.079 1.996 2.034 15,743 +0.01(+0.33%)
Dec 14, 2009 2.070 2.073 2.027 2.027 10,334 -0.02(-0.84%)
Dec 11, 2009 2.036 2.063 2.027 2.044 16,935 -0.02(-1.10%)
Dec 10, 2009 2.057 2.079 2.018 2.067 23,458 +0.06(+3.05%)
Dec 09, 2009 2.002 2.011 2.002 2.005 16,703 -0.01(-0.30%)
Dec 08, 2009 1.941 2.037 1.941 2.011 70,055 -0.04(-2.09%)
Dec 07, 2009 2.021 2.064 2.011 2.054 5,846 +0.03(+1.51%)
Dec 04, 2009 2.045 2.045 2.021 2.024 14,773 +0.01(+0.61%)
Dec 03, 2009 2.018 2.036 2.008 2.011 11,360 -0.04(-2.12%)
Dec 02, 2009 2.079 2.079 2.048 2.055 15,325 -0.02(-1.15%)
Dec 01, 2009 1.984 2.079 1.984 2.079 49,500 +0.10(+4.95%)
Nov 30, 2009 1.944 2.015 1.944 1.981 32,541 +0.04(+1.89%)
Nov 27, 2009 1.947 1.998 1.938 1.944 39,688 -0.08(-3.79%)
Nov 25, 2009 2.018 2.036 2.011 2.021 11,484 +0.00(+0.00%)
Nov 24, 2009 1.993 2.024 1.993 2.021 21,394 -0.01(-0.66%)
Nov 23, 2009 2.048 2.067 1.966 2.034 61,621 +0.05(+2.28%)
Nov 20, 2009 1.975 1.993 1.945 1.989 39,907 -0.00(-0.06%)
Nov 19, 2009 2.033 2.064 1.932 1.990 35,759 -0.07(-3.30%)
Nov 18, 2009 2.079 2.079 2.048 2.058 65,871 +0.03(+1.51%)
Nov 17, 2009 2.008 2.030 2.006 2.027 8,325 -0.01(-0.57%)
Nov 16, 2009 2.045 2.073 1.993 2.039 96,923 +0.08(+4.13%)
Nov 13, 2009 1.981 1.978 1.947 1.958 18,905 -0.02(-1.14%)
Nov 12, 2009 1.981 1.987 1.978 1.981 19,760 +0.00(+0.03%)
Nov 11, 2009 1.996 1.996 1.969 1.980 12,228 -0.01(-0.49%)
Nov 10, 2009 1.975 1.990 1.955 1.990 14,688 +0.00(+0.07%)
Nov 09, 2009 1.990 1.990 1.989 1.989 2,286 +0.01(+0.76%)
Nov 06, 2009 1.947 2.007 1.935 1.974 42,363 +0.03(+1.52%)
Nov 05, 2009 1.938 2.011 1.938 1.944 66,746 +0.02(+0.95%)
Nov 04, 2009 1.935 1.982 1.904 1.926 27,132 +0.02(+0.96%)
Nov 03, 2009 1.913 1.987 1.901 1.907 57,101 -0.05(-2.33%)
Nov 02, 2009 1.901 1.990 1.901 1.953 27,475 +0.04(+2.06%)
Oct 30, 2009 1.987 1.987 1.913 1.913 44,235 -0.07(-3.70%)
Oct 29, 2009 1.966 2.017 1.966 1.987 97,001 +0.06(+3.34%)
Oct 28, 2009 1.962 1.969 1.923 1.923 37,202 -0.04(-1.88%)
Oct 27, 2009 1.993 1.993 1.953 1.959 33,482 -0.04(-1.90%)
Oct 26, 2009 1.996 2.005 1.978 1.997 17,494 -0.03(-1.60%)
Oct 23, 2009 2.030 2.033 1.999 2.030 12,268 -0.01(-0.57%)
Oct 22, 2009 2.005 2.041 1.993 2.041 2,613 +0.02(+1.03%)
Oct 21, 2009 2.002 2.051 1.999 2.021 18,983 -0.01(-0.27%)
Oct 20, 2009 2.008 2.026 2.002 2.026 34,998 -0.01(-0.33%)
Oct 19, 2009 1.996 2.056 1.996 2.033 27,851 -0.02(-1.19%)
Oct 16, 2009 2.021 2.094 2.011 2.057 30,164 -0.01(-0.44%)
Oct 15, 2009 2.064 2.067 2.048 2.067 6,875 +0.00(+0.15%)
Oct 14, 2009 2.079 2.079 2.027 2.064 28,201 +0.01(+0.60%)
Oct 13, 2009 2.030 2.060 2.024 2.051 41,080 -0.01(-0.45%)
Oct 12, 2009 2.067 2.082 2.060 2.060 50,091 +0.04(+1.97%)
Oct 09, 2009 2.039 2.039 1.990 2.021 8,165 -0.00(-0.15%)
Oct 08, 2009 1.954 2.051 1.954 2.024 11,758 +0.06(+3.17%)
Oct 07, 2009 1.944 1.987 1.938 1.961 26,515 -0.01(-0.67%)
Oct 06, 2009 1.981 1.981 1.946 1.975 24,039 +0.03(+1.57%)
Oct 05, 2009 1.920 1.962 1.904 1.944 31,653 +0.03(+1.44%)
Oct 02, 2009 1.962 1.975 1.917 1.917 22,298 -0.07(-3.38%)
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.