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

Herzfeld Caribbean (NQ: CUBA )

2.471 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2010 2.097 2.097 2.097 2.097 1,306 -0.02(-0.72%)
Nov 29, 2010 2.119 2.119 2.097 2.112 19,153 -0.01(-0.58%)
Nov 26, 2010 2.140 2.140 2.125 2.125 7,623 -0.02(-0.72%)
Nov 24, 2010 2.073 2.140 2.140 2.140 59,874 +0.06(+2.64%)
Nov 23, 2010 2.097 2.100 2.082 2.085 25,686 -0.03(-1.62%)
Nov 22, 2010 2.143 2.143 2.097 2.119 13,597 +0.00(+0.14%)
Nov 19, 2010 2.106 2.116 2.097 2.116 12,085 +0.01(+0.32%)
Nov 18, 2010 2.100 2.128 2.100 2.109 12,209 +0.02(+1.03%)
Nov 17, 2010 2.076 2.125 2.076 2.088 22,700 +0.01(+0.68%)
Nov 16, 2010 2.088 2.100 2.048 2.074 66,540 -0.02(-1.05%)
Nov 15, 2010 2.097 2.131 2.088 2.096 17,141 -0.00(-0.06%)
Nov 12, 2010 2.125 2.125 2.094 2.097 9,001 -0.05(-2.14%)
Nov 11, 2010 2.296 2.296 2.088 2.143 63,601 -0.01(-0.57%)
Nov 10, 2010 2.143 2.155 2.128 2.155 25,418 -0.00(-0.14%)
Nov 09, 2010 2.189 2.191 2.158 2.158 12,637 -0.02(-0.84%)
Nov 08, 2010 2.174 2.178 2.168 2.177 57,114 +0.01(+0.42%)
Nov 05, 2010 2.155 2.171 2.149 2.168 56,330 +0.02(+0.80%)
Nov 04, 2010 2.128 2.158 2.128 2.150 20,332 +0.03(+1.36%)
Nov 03, 2010 2.091 2.122 2.082 2.122 15,658 +0.02(+0.73%)
Nov 02, 2010 2.112 2.113 2.106 2.106 9,050 +0.02(+0.73%)
Nov 01, 2010 2.082 2.116 2.082 2.091 41,128 +0.01(+0.44%)
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%)
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.