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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 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 (%)
Oct 29, 2010 2.088 2.088 2.064 2.082 54,458 +0.00(+0.09%)
Oct 28, 2010 2.088 2.088 2.064 2.080 30,418 -0.00(-0.12%)
Oct 27, 2010 2.076 2.091 2.057 2.082 49,647 +0.02(+0.77%)
Oct 25, 2010 2.082 2.161 2.067 2.067 71,100 +0.02(+0.75%)
Oct 22, 2010 2.036 2.051 2.036 2.051 2,939 -0.00(-0.15%)
Oct 21, 2010 2.060 2.082 2.048 2.054 29,014 +0.02(+0.75%)
Oct 20, 2010 2.036 2.054 2.036 2.039 16,739 +0.02(+1.22%)
Oct 19, 2010 1.993 2.057 1.993 2.015 20,502 -0.06(-3.09%)
Oct 18, 2010 2.067 2.079 2.067 2.079 14,694 -0.01(-0.29%)
Oct 15, 2010 2.091 2.091 2.039 2.085 11,843 -0.02(-0.87%)
Oct 14, 2010 2.106 2.119 2.103 2.103 72,586 -0.00(-0.15%)
Oct 13, 2010 2.094 2.112 2.082 2.106 77,766 +0.01(+0.58%)
Oct 12, 2010 2.076 2.094 2.054 2.094 14,668 +0.02(+0.74%)
Oct 11, 2010 2.076 2.082 2.076 2.079 9,357 -0.00(-0.15%)
Oct 08, 2010 2.079 2.082 2.077 2.082 21,848 +0.03(+1.49%)
Oct 07, 2010 2.079 2.079 2.018 2.051 28,455 -0.02(-0.75%)
Oct 06, 2010 2.067 2.079 2.067 2.067 26,489 +0.01(+0.36%)
Oct 05, 2010 2.051 2.067 2.049 2.059 20,636 +0.04(+2.06%)
Oct 04, 2010 2.042 2.054 2.015 2.018 28,155 -0.01(-0.60%)
Oct 01, 2010 1.999 2.030 1.999 2.030 9,289 +0.02(+0.96%)
Sep 30, 2010 2.018 2.030 1.990 2.011 77,812 +0.01(+0.41%)
Sep 29, 2010 2.008 2.015 2.002 2.002 32,662 -0.01(-0.49%)
Sep 28, 2010 2.002 2.012 1.999 2.012 9,864 +0.01(+0.64%)
Sep 27, 2010 2.033 2.033 1.990 1.999 68,732 -0.01(-0.61%)
Sep 24, 2010 2.036 2.036 1.996 2.011 28,308 +0.00(+0.00%)
Sep 23, 2010 2.011 2.011 1.999 2.011 6,026 +0.02(+0.76%)
Sep 22, 2010 2.045 2.076 1.981 1.996 113,418 -0.08(-3.69%)
Sep 21, 2010 2.057 2.082 2.051 2.073 30,369 +0.02(+1.04%)
Sep 20, 2010 2.018 2.051 2.014 2.051 37,124 +0.05(+2.45%)
Sep 17, 2010 2.015 2.018 2.002 2.002 19,369 -0.01(-0.58%)
Sep 15, 2010 2.008 2.018 1.984 2.014 88,532 +0.02(+0.89%)
Sep 14, 2010 1.975 2.005 1.975 1.996 147,168 +0.03(+1.40%)
Sep 13, 2010 1.920 1.975 1.920 1.969 56,193 +0.03(+1.58%)
Sep 10, 2010 1.910 1.959 1.910 1.938 44,424 +0.01(+0.65%)
Sep 09, 2010 1.913 1.926 1.910 1.925 12,643 +0.03(+1.44%)
Sep 08, 2010 1.886 1.898 1.886 1.898 33,799 +0.01(+0.49%)
Sep 07, 2010 1.874 1.892 1.874 1.889 2,243 -0.00(-0.16%)
Sep 03, 2010 1.868 1.892 1.861 1.892 7,287 +0.03(+1.58%)
Sep 02, 2010 1.864 1.868 1.843 1.863 11,020 -0.00(-0.10%)
Sep 01, 2010 1.834 1.865 1.834 1.865 13,391 +0.06(+3.22%)
Aug 31, 2010 1.837 1.837 1.791 1.806 6,271 +0.01(+0.34%)
Aug 30, 2010 1.828 1.837 1.800 1.800 23,376 -0.02(-1.01%)
Aug 27, 2010 1.779 1.822 1.770 1.819 26,718 +0.03(+1.71%)
Aug 26, 2010 1.779 1.806 1.779 1.788 11,840 +0.01(+0.69%)
Aug 25, 2010 1.806 1.806 1.776 1.776 26,244 -0.03(-1.70%)
Aug 24, 2010 1.809 1.852 1.806 1.806 25,104 -0.03(-1.57%)
Aug 23, 2010 1.840 1.840 1.834 1.835 12,075 -0.00(-0.10%)
Aug 20, 2010 1.825 1.891 1.825 1.837 64,946 -0.02(-1.32%)
Aug 19, 2010 1.865 1.880 1.861 1.861 7,940 -0.03(-1.46%)
Aug 18, 2010 1.880 1.892 1.822 1.889 44,783 +0.01(+0.49%)
Aug 17, 2010 1.883 1.892 1.880 1.880 27,939 +0.03(+1.66%)
Aug 16, 2010 1.852 1.882 1.840 1.849 14,113 -0.02(-0.95%)
Aug 13, 2010 1.892 1.892 1.852 1.867 10,311 +0.01(+0.46%)
Aug 12, 2010 1.849 1.892 1.849 1.858 9,916 -0.03(-1.46%)
Aug 11, 2010 1.975 1.975 1.886 1.886 22,625 +0.00(+0.16%)
Aug 10, 2010 1.907 1.907 1.883 1.883 3,194 -0.02(-1.28%)
Aug 09, 2010 1.913 1.913 1.889 1.907 14,910 +0.02(+1.30%)
Aug 06, 2010 1.886 1.959 1.868 1.883 30,082 -0.03(-1.76%)
Aug 05, 2010 1.987 1.987 1.910 1.917 74,510 -0.01(-0.64%)
Aug 04, 2010 1.898 1.929 1.898 1.929 28,416 +0.01(+0.48%)
Aug 03, 2010 1.920 1.920 1.877 1.920 7,189 -0.01(-0.32%)
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.