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

Herzfeld Caribbean (NQ: CUBA )

2.280 -0.050 (-2.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 1.984 1.984 1.984 1.984 1,380 -0.01(-0.72%)
Nov 29, 2010 2.005 2.005 1.984 1.999 20,243 -0.01(-0.58%)
Nov 26, 2010 2.025 2.025 2.010 2.010 8,057 -0.01(-0.72%)
Nov 24, 2010 1.961 2.025 2.025 2.025 63,280 +0.05(+2.64%)
Nov 23, 2010 1.984 1.987 1.970 1.973 27,147 -0.03(-1.62%)
Nov 22, 2010 2.028 2.028 1.984 2.005 14,371 +0.00(+0.14%)
Nov 19, 2010 1.993 2.002 1.984 2.002 12,772 +0.01(+0.32%)
Nov 18, 2010 1.987 2.013 1.987 1.996 12,903 +0.02(+1.03%)
Nov 17, 2010 1.964 2.010 1.964 1.976 23,992 +0.01(+0.68%)
Nov 16, 2010 1.976 1.987 1.938 1.962 70,326 -0.02(-1.05%)
Nov 15, 2010 1.984 2.016 1.976 1.983 18,116 -0.00(-0.06%)
Nov 12, 2010 2.010 2.010 1.981 1.984 9,513 -0.04(-2.14%)
Nov 11, 2010 2.173 2.173 1.976 2.028 67,219 -0.01(-0.57%)
Nov 10, 2010 2.028 2.039 2.013 2.039 26,864 -0.00(-0.14%)
Nov 09, 2010 2.071 2.073 2.042 2.042 13,356 -0.02(-0.84%)
Nov 08, 2010 2.057 2.060 2.051 2.060 60,363 +0.01(+0.42%)
Nov 05, 2010 2.039 2.054 2.034 2.051 59,534 +0.02(+0.80%)
Nov 04, 2010 2.013 2.042 2.013 2.035 21,489 +0.03(+1.36%)
Nov 03, 2010 1.979 2.007 1.970 2.007 16,549 +0.01(+0.73%)
Nov 02, 2010 1.999 1.999 1.993 1.993 9,565 +0.01(+0.73%)
Nov 01, 2010 1.970 2.002 1.970 1.979 43,468 +0.01(+0.44%)
Oct 29, 2010 1.976 1.976 1.952 1.970 57,556 +0.00(+0.09%)
Oct 28, 2010 1.976 1.976 1.952 1.968 32,149 -0.00(-0.12%)
Oct 27, 2010 1.964 1.979 1.947 1.970 52,471 +0.02(+0.77%)
Oct 25, 2010 1.970 2.045 1.955 1.955 75,145 +0.01(+0.75%)
Oct 22, 2010 1.926 1.941 1.926 1.941 3,106 -0.00(-0.15%)
Oct 21, 2010 1.950 1.970 1.938 1.944 30,664 +0.01(+0.75%)
Oct 20, 2010 1.926 1.944 1.926 1.929 17,691 +0.02(+1.22%)
Oct 19, 2010 1.886 1.947 1.886 1.906 21,668 -0.06(-3.09%)
Oct 18, 2010 1.955 1.967 1.955 1.967 15,530 -0.01(-0.30%)
Oct 15, 2010 1.979 1.979 1.929 1.973 12,517 -0.02(-0.87%)
Oct 14, 2010 1.993 2.005 1.990 1.990 76,715 -0.00(-0.15%)
Oct 13, 2010 1.981 1.999 1.970 1.993 82,190 +0.01(+0.58%)
Oct 12, 2010 1.964 1.981 1.944 1.981 15,503 +0.01(+0.74%)
Oct 11, 2010 1.964 1.970 1.964 1.967 9,890 -0.00(-0.15%)
Oct 08, 2010 1.967 1.970 1.965 1.970 23,091 +0.03(+1.49%)
Oct 07, 2010 1.967 1.967 1.909 1.941 30,074 -0.01(-0.75%)
Oct 06, 2010 1.955 1.967 1.955 1.955 27,996 +0.01(+0.36%)
Oct 05, 2010 1.941 1.955 1.939 1.948 21,810 +0.04(+2.06%)
Oct 04, 2010 1.932 1.944 1.906 1.909 29,757 -0.01(-0.60%)
Oct 01, 2010 1.892 1.921 1.892 1.921 9,817 +0.02(+0.96%)
Sep 30, 2010 1.909 1.921 1.883 1.902 82,239 +0.01(+0.41%)
Sep 29, 2010 1.900 1.906 1.895 1.895 34,520 -0.01(-0.49%)
Sep 28, 2010 1.895 1.904 1.892 1.904 10,425 +0.01(+0.64%)
Sep 27, 2010 1.923 1.923 1.883 1.892 72,642 -0.01(-0.61%)
Sep 24, 2010 1.926 1.926 1.889 1.903 29,919 +0.00(+0.00%)
Sep 23, 2010 1.903 1.903 1.892 1.903 6,369 +0.01(+0.77%)
Sep 22, 2010 1.935 1.964 1.874 1.889 119,870 -0.07(-3.69%)
Sep 21, 2010 1.947 1.970 1.941 1.961 32,097 +0.02(+1.04%)
Sep 20, 2010 1.909 1.941 1.906 1.941 39,236 +0.05(+2.45%)
Sep 17, 2010 1.906 1.909 1.895 1.895 20,470 -0.01(-0.58%)
Sep 15, 2010 1.900 1.909 1.877 1.906 93,569 +0.02(+0.89%)
Sep 14, 2010 1.868 1.897 1.868 1.889 155,541 +0.03(+1.40%)
Sep 13, 2010 1.816 1.868 1.816 1.863 59,389 +0.03(+1.58%)
Sep 10, 2010 1.808 1.854 1.808 1.834 46,951 +0.01(+0.65%)
Sep 09, 2010 1.810 1.822 1.808 1.822 13,363 +0.03(+1.44%)
Sep 08, 2010 1.784 1.796 1.784 1.796 35,722 +0.01(+0.49%)
Sep 07, 2010 1.773 1.790 1.773 1.787 2,371 -0.00(-0.16%)
Sep 03, 2010 1.767 1.790 1.761 1.790 7,701 +0.03(+1.58%)
Sep 02, 2010 1.764 1.767 1.744 1.762 11,647 -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.