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

Caribbean Utilities (TSU: CUP-U )

13.91 UNCHANGED
Streaming Realtime Price Updated: 3:21 PM EDT, Jun 13, 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 (%)
Apr 29, 2009 8.330 8.330 8.330 8.330 0 -0.17(-2.00%)
Apr 28, 2009 8.540 8.540 8.490 8.500 1,642 +0.17(+2.04%)
Apr 27, 2009 8.270 8.330 8.260 8.330 1,339 -0.42(-4.80%)
Apr 24, 2009 8.700 8.750 8.700 8.750 2,400 +0.01(+0.11%)
Apr 23, 2009 8.740 8.740 8.740 8.740 105 +0.23(+2.70%)
Apr 22, 2009 8.510 8.510 8.510 8.510 400 -0.24(-2.74%)
Apr 21, 2009 8.320 8.750 8.320 8.750 3,309 +0.44(+5.29%)
Apr 20, 2009 8.310 8.310 8.310 8.310 200 -0.18(-2.12%)
Apr 16, 2009 8.490 8.490 8.490 8.490 303 +0.00(+0.00%)
Apr 15, 2009 8.490 8.490 8.490 8.490 12,450 +0.00(+0.00%)
Apr 14, 2009 8.490 8.490 8.490 8.490 1,100 +0.00(+0.00%)
Apr 13, 2009 8.490 8.490 8.490 8.490 5,650 -0.11(-1.28%)
Apr 09, 2009 8.390 8.600 8.390 8.600 1,039 +0.30(+3.61%)
Apr 07, 2009 8.310 8.310 8.300 8.300 1,234 +0.00(+0.00%)
Apr 06, 2009 8.300 8.300 8.300 8.300 168 -0.03(-0.36%)
Apr 03, 2009 8.310 8.740 8.310 8.330 1,385 -0.42(-4.80%)
Apr 02, 2009 8.740 8.750 8.740 8.750 500 +0.50(+6.06%)
Mar 31, 2009 8.250 8.250 8.250 25 +0.00(+0.00%)
Mar 30, 2009 8.500 8.500 8.250 8.250 900 -0.70(-7.82%)
Mar 26, 2009 8.800 8.950 8.750 8.950 5,016 +0.24(+2.76%)
Mar 24, 2009 8.710 8.710 8.710 8.710 12 +0.20(+2.35%)
Mar 20, 2009 8.510 8.510 8.510 8.510 27,000 +0.00(+0.00%)
Mar 19, 2009 8.510 8.510 8.500 8.510 1,859 -0.28(-3.19%)
Mar 17, 2009 8.790 8.790 8.790 0 +0.29(+3.41%)
Mar 16, 2009 8.400 8.500 8.400 8.500 3,212 +0.00(+0.00%)
Mar 10, 2009 8.260 8.500 8.500 8.500 10,470 +0.00(+0.00%)
Mar 09, 2009 8.510 8.510 8.500 8.500 1,490 -0.35(-3.95%)
Mar 05, 2009 8.850 8.850 8.850 0 +0.60(+7.27%)
Mar 04, 2009 8.740 8.740 8.250 8.250 3,207 -0.10(-1.20%)
Mar 02, 2009 8.750 8.760 8.350 8.350 6,000 -0.40(-4.57%)
Feb 27, 2009 8.750 8.750 8.750 8.750 440 +0.00(+0.00%)
Feb 26, 2009 8.780 8.780 8.460 8.750 7,321 +0.00(+0.00%)
Feb 25, 2009 8.990 8.990 8.750 8.750 2,366 +0.00(+0.00%)
Feb 24, 2009 8.750 8.760 8.730 8.750 13,251 -0.20(-2.23%)
Feb 23, 2009 8.760 8.990 8.750 8.950 2,317 -0.04(-0.44%)
Feb 20, 2009 8.750 8.990 8.750 8.990 4,682 +0.49(+5.76%)
Feb 19, 2009 9.490 9.490 8.010 8.500 3,645 -0.49(-5.45%)
Feb 18, 2009 8.150 8.990 8.150 8.990 1,100 +0.99(+12.38%)
Feb 17, 2009 7.940 8.000 7.630 8.000 1,970 +0.25(+3.23%)
Feb 13, 2009 7.750 7.750 7.750 7.750 2,316 +0.00(+0.00%)
Feb 12, 2009 7.560 7.930 7.560 7.750 854 +0.19(+2.51%)
Feb 11, 2009 7.560 7.950 7.560 7.560 461 -0.39(-4.91%)
Feb 10, 2009 7.950 7.950 7.260 7.950 753 +0.69(+9.50%)
Feb 09, 2009 7.260 7.260 7.260 7.260 500 -0.15(-2.02%)
Feb 06, 2009 7.390 7.410 7.390 7.410 2,820 +0.05(+0.68%)
Feb 05, 2009 7.360 7.360 7.360 7.360 2,100 -0.02(-0.27%)
Feb 04, 2009 7.000 7.380 7.000 7.380 2,908 +0.38(+5.43%)
Feb 03, 2009 7.060 7.060 7.000 7.000 63,210 +0.01(+0.14%)
Feb 02, 2009 7.250 7.250 6.990 6.990 20,000 -0.25(-3.45%)
Jan 30, 2009 7.240 7.240 7.240 7.240 130 +0.20(+2.84%)
Jan 29, 2009 7.140 7.140 6.990 7.040 82,424 +0.04(+0.57%)
Jan 28, 2009 7.000 7.000 6.900 7.000 23,080 +0.00(+0.00%)
Jan 27, 2009 6.900 7.000 6.900 7.000 64,209 +0.01(+0.14%)
Jan 26, 2009 6.990 6.990 6.990 6.990 200 +0.09(+1.30%)
Jan 23, 2009 7.010 7.150 6.900 6.900 12,811 -0.25(-3.50%)
Jan 22, 2009 7.150 7.150 7.150 7.150 827 +0.00(+0.00%)
Jan 21, 2009 7.010 7.150 6.950 7.150 7,400 -0.05(-0.69%)
Jan 20, 2009 7.190 7.200 6.950 7.200 6,515 +0.05(+0.70%)
Jan 19, 2009 7.200 7.200 7.150 7.150 5,160 +0.00(+0.00%)
Jan 16, 2009 7.010 7.150 7.000 7.150 6,503 +0.17(+2.44%)
Jan 15, 2009 7.000 7.200 6.980 6.980 15,970 -0.22(-3.06%)
Jan 14, 2009 7.080 7.200 7.080 7.200 2,040 +0.43(+6.35%)
Jan 13, 2009 6.850 7.090 6.770 6.770 13,200 -0.07(-1.02%)
Jan 12, 2009 6.850 6.850 6.840 6.840 900 +0.00(+0.00%)
Jan 09, 2009 7.000 7.000 6.840 6.840 7,000 -0.16(-2.29%)
Jan 08, 2009 6.910 7.000 6.900 7.000 7,100 +0.01(+0.14%)
Jan 07, 2009 6.840 6.990 6.840 6.990 11,204 +0.19(+2.79%)
Jan 06, 2009 6.770 6.800 6.770 6.800 5,968 -0.05(-0.73%)
Jan 05, 2009 6.760 6.850 6.550 6.850 2,547 +0.05(+0.74%)
Jan 02, 2009 6.800 6.800 6.800 6.800 19,406 +0.00(+0.00%)
Dec 31, 2008 6.800 6.800 6.560 6.800 9,757 +0.54(+8.63%)
Dec 30, 2008 6.750 6.750 6.260 6.260 810 -0.54(-7.94%)
Dec 29, 2008 6.800 6.800 6.100 6.800 13,715 +0.70(+11.48%)
Dec 23, 2008 6.360 6.360 6.100 6.100 13,510 -0.15(-2.40%)
Dec 22, 2008 6.450 6.790 6.250 6.250 3,370 -0.10(-1.57%)
Dec 19, 2008 6.500 6.500 6.350 6.350 4,600 -0.15(-2.31%)
Dec 18, 2008 6.480 6.500 6.400 6.500 8,236 +0.10(+1.56%)
Dec 16, 2008 6.400 6.400 6.400 0 -0.09(-1.39%)
Dec 15, 2008 6.220 6.500 6.190 6.490 5,075 +0.24(+3.84%)
Dec 12, 2008 6.500 6.500 6.250 6.250 17,305 -0.25(-3.85%)
Dec 11, 2008 6.510 6.600 6.500 6.500 28,575 -0.10(-1.52%)
Dec 10, 2008 6.750 6.750 6.600 6.600 8,370 -0.15(-2.22%)
Dec 09, 2008 6.500 6.950 6.500 6.750 17,070 -0.20(-2.88%)
Dec 08, 2008 7.000 7.000 6.950 6.950 4,040 -0.05(-0.71%)
Dec 05, 2008 7.000 7.000 7.000 7.000 4,850 +0.24(+3.55%)
Dec 04, 2008 7.010 7.100 6.760 6.760 15,200 -0.34(-4.79%)
Dec 03, 2008 7.100 7.100 7.100 7.100 768 +0.39(+5.81%)
Dec 02, 2008 7.000 7.100 6.710 6.710 25,000 -0.19(-2.75%)
Dec 01, 2008 7.750 7.750 6.900 6.900 24,045 -0.85(-10.97%)
Nov 28, 2008 7.980 8.000 7.610 7.750 3,006 +0.74(+10.56%)
Nov 27, 2008 6.990 7.010 6.990 7.010 14,450 +0.26(+3.85%)
Nov 26, 2008 7.000 7.000 6.370 6.750 41,689 -0.30(-4.26%)
Nov 25, 2008 7.200 7.200 7.050 7.050 10,049 -0.16(-2.22%)
Nov 24, 2008 7.020 7.210 7.020 7.210 250 -0.04(-0.55%)
Nov 21, 2008 7.240 7.400 6.750 7.250 13,840 -0.15(-2.03%)
Nov 20, 2008 7.400 7.400 7.400 7.400 1,146 -0.10(-1.33%)
Nov 19, 2008 8.200 8.200 7.500 7.500 15,300 -0.70(-8.54%)
Nov 18, 2008 8.200 8.200 8.200 8.200 200 +0.00(+0.00%)
Nov 17, 2008 8.350 8.350 7.850 8.200 3,440 -0.40(-4.65%)
Nov 14, 2008 8.600 8.600 8.600 8.600 630 +0.00(+0.00%)
Nov 13, 2008 8.250 8.600 8.010 8.600 6,754 +0.29(+3.49%)
Nov 12, 2008 8.400 8.600 8.310 8.310 890 -0.29(-3.37%)
Nov 11, 2008 8.750 8.850 8.600 8.600 34,460 -0.14(-1.60%)
Nov 10, 2008 9.010 9.010 8.700 8.740 2,151 -0.26(-2.89%)
Nov 07, 2008 8.750 9.000 8.750 9.000 1,714 +0.05(+0.56%)
Nov 06, 2008 8.570 8.950 8.860 8.950 2,300 +0.09(+1.02%)
Nov 05, 2008 8.910 8.950 8.860 8.860 3,616 -0.09(-1.01%)
Nov 04, 2008 8.950 8.970 8.950 8.950 8,787 -0.02(-0.22%)
Nov 03, 2008 8.970 8.970 8.570 8.970 722 +0.40(+4.67%)
Oct 30, 2008 8.570 8.570 8.570 17 +0.08(+0.94%)
Oct 29, 2008 8.500 8.500 7.840 8.490 2,375 +0.65(+8.29%)
Oct 28, 2008 7.630 8.130 7.020 7.840 17,573 -0.17(-2.12%)
Oct 27, 2008 8.010 8.050 8.010 8.010 1,961 -0.54(-6.32%)
Oct 24, 2008 8.990 9.040 8.550 8.550 6,155 -0.45(-5.00%)
Oct 23, 2008 9.000 9.010 9.000 9.000 5,525 -0.01(-0.11%)
Oct 22, 2008 9.000 9.250 9.000 9.010 2,519 -0.39(-4.15%)
Oct 21, 2008 9.390 9.400 9.390 9.400 1,350 +0.40(+4.44%)
Oct 20, 2008 9.000 9.000 9.000 9.000 300 +0.00(+0.00%)
Oct 17, 2008 9.000 9.000 9.000 9.000 1,670 +0.00(+0.00%)
Oct 16, 2008 9.000 9.250 9.000 9.000 13,500 +0.00(+0.00%)
Oct 15, 2008 9.000 9.000 9.000 9.000 11,235 +0.00(+0.00%)
Oct 14, 2008 9.000 9.000 9.000 9.000 1,450 +0.20(+2.27%)
Oct 10, 2008 8.900 9.390 8.800 8.800 2,560 -0.20(-2.22%)
Oct 09, 2008 9.090 9.400 9.000 9.000 1,220 +0.25(+2.86%)
Oct 08, 2008 9.000 9.200 8.750 8.750 6,350 -0.35(-3.85%)
Oct 07, 2008 9.430 9.430 9.100 9.100 902 -0.33(-3.50%)
Oct 06, 2008 9.550 9.550 9.430 9.430 2,600 -0.12(-1.26%)
Oct 03, 2008 9.940 9.940 9.550 9.550 9,250 -0.44(-4.40%)
Oct 02, 2008 9.990 9.990 9.990 9.990 650 -0.01(-0.10%)
Oct 01, 2008 9.910 10.00 9.910 10.00 2,546 +0.15(+1.52%)
Sep 30, 2008 9.900 9.900 9.850 9.850 900 -0.35(-3.43%)
Sep 29, 2008 10.05 10.20 10.05 10.20 2,660 +0.14(+1.39%)
Sep 26, 2008 10.06 10.06 10.06 10.06 2,622 +0.01(+0.10%)
Sep 25, 2008 10.70 10.30 10.05 10.05 2,504 -0.45(-4.29%)
Sep 24, 2008 10.70 10.70 10.49 10.50 6,109 -0.45(-4.11%)
Sep 23, 2008 10.02 10.95 10.02 10.95 1,600 +0.93(+9.28%)
Sep 22, 2008 10.02 10.02 10.02 10.02 1,153 -0.68(-6.36%)
Sep 19, 2008 10.40 10.70 10.01 10.70 3,392 +0.20(+1.90%)
Sep 17, 2008 10.50 10.50 10.50 8 -0.25(-2.33%)
Sep 11, 2008 10.75 10.75 10.75 50 +0.00(+0.00%)
Sep 09, 2008 10.75 10.75 10.75 95 +0.01(+0.09%)
Sep 08, 2008 10.50 10.74 10.50 10.74 1,468 +0.24(+2.29%)
Sep 05, 2008 10.95 10.95 10.50 10.50 11,159 -0.20(-1.87%)
Sep 03, 2008 10.70 10.70 10.70 0 +0.06(+0.56%)
Sep 02, 2008 10.64 10.64 10.64 10.64 1,200 +0.09(+0.85%)
Aug 28, 2008 10.55 10.55 10.55 0 -0.19(-1.77%)
Aug 27, 2008 10.80 10.97 10.74 10.74 3,483 -0.23(-2.10%)
Aug 26, 2008 10.97 10.97 10.75 10.97 5,703 +0.22(+2.05%)
Aug 25, 2008 10.75 10.75 10.75 10.75 1,000 +0.00(+0.00%)
Aug 22, 2008 10.75 10.75 10.75 10.75 1,000 -0.15(-1.38%)
Aug 21, 2008 10.90 10.90 10.90 10.90 652 -0.07(-0.64%)
Aug 20, 2008 10.98 10.98 10.75 10.97 1,945 +0.02(+0.18%)
Aug 19, 2008 10.95 11.02 10.95 10.95 1,107 +0.00(+0.00%)
Aug 18, 2008 11.00 11.03 10.95 10.95 20,550 +0.00(+0.00%)
Aug 15, 2008 10.95 11.03 10.95 10.95 6,077 +0.00(+0.00%)
Aug 14, 2008 10.95 10.95 10.95 10.95 2,250 -0.10(-0.90%)
Aug 13, 2008 10.96 11.05 10.96 11.05 800 +0.02(+0.18%)
Aug 12, 2008 11.00 11.03 11.00 11.03 4,890 +0.03(+0.27%)
Aug 11, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Aug 08, 2008 10.95 11.00 10.95 11.00 10,315 +0.02(+0.18%)
Aug 07, 2008 10.98 11.10 10.98 10.98 740 -0.12(-1.08%)
Aug 06, 2008 11.10 11.10 11.10 11.10 180 +0.13(+1.19%)
Aug 05, 2008 10.97 10.97 10.97 10.97 6,780 +0.00(+0.00%)
Aug 04, 2008 10.97 10.97 10.97 10.97 500 +0.00(+0.00%)
Aug 01, 2008 10.97 10.97 10.97 10.97 500 -0.25(-2.23%)
Jul 31, 2008 10.94 11.22 10.93 11.22 1,962 -0.46(-3.94%)
Jul 30, 2008 11.14 11.69 11.14 11.68 3,976 +0.83(+7.65%)
Jul 29, 2008 10.85 10.85 10.85 10.85 755 +0.05(+0.46%)
Jul 28, 2008 10.95 10.95 10.80 10.80 3,384 -0.41(-3.66%)
Jul 25, 2008 11.21 11.21 11.21 11.21 40 +0.00(+0.00%)
Jul 24, 2008 11.21 11.21 11.21 11.21 0 +0.00(+0.00%)
Jul 23, 2008 10.99 11.21 10.99 11.21 3,315 -0.01(-0.09%)
Jul 22, 2008 11.00 11.22 11.00 11.22 350 +0.26(+2.37%)
Jul 21, 2008 10.95 10.96 10.95 10.96 850 -0.43(-3.78%)
Jul 18, 2008 11.39 11.39 10.99 11.39 498 +0.40(+3.64%)
Jul 17, 2008 10.99 10.99 10.99 10.99 30 +0.00(+0.00%)
Jul 16, 2008 10.95 10.99 10.75 10.99 1,145 +0.24(+2.23%)
Jul 15, 2008 10.75 10.75 10.75 10.75 205 -0.25(-2.27%)
Jul 14, 2008 11.02 11.02 11.00 11.00 1,647 +0.00(+0.00%)
Jul 11, 2008 11.00 11.32 11.00 11.00 2,000 -0.32(-2.83%)
Jul 10, 2008 11.32 11.75 11.32 11.32 5,047 -0.43(-3.66%)
Jul 09, 2008 11.75 11.75 11.75 11.75 168 +0.00(+0.00%)
Jul 08, 2008 11.75 11.75 11.30 11.75 5,750 +0.18(+1.56%)
Jul 07, 2008 11.88 11.89 11.57 11.57 4,437 -0.38(-3.18%)
Jul 04, 2008 11.95 11.95 11.95 11.95 332 +0.00(+0.00%)
Jul 03, 2008 11.75 11.95 11.75 11.95 4,561 +0.20(+1.70%)
Jul 02, 2008 11.77 11.88 11.75 11.75 8,815 -0.01(-0.09%)
Jul 01, 2008 11.76 11.76 11.76 11.76 223 +0.00(+0.00%)
Jun 30, 2008 11.76 11.76 11.76 11.76 223 -0.11(-0.93%)
Jun 27, 2008 11.65 11.87 11.65 11.87 2,273 +0.67(+5.98%)
Jun 26, 2008 11.20 11.88 11.20 11.20 1,966 -0.68(-5.72%)
Jun 25, 2008 11.55 11.88 11.50 11.88 2,127 +0.33(+2.86%)
Jun 24, 2008 11.60 11.60 11.55 11.55 2,000 -0.10(-0.86%)
Jun 23, 2008 11.75 11.75 11.65 11.65 1,285 -0.10(-0.85%)
Jun 20, 2008 11.75 11.75 11.75 11.75 1,635 -0.09(-0.76%)
Jun 19, 2008 11.84 11.84 11.84 11.84 606 +0.13(+1.11%)
Jun 18, 2008 11.71 11.71 11.71 11.71 797 -0.24(-2.01%)
Jun 17, 2008 11.84 11.95 11.84 11.95 1,818 +0.11(+0.93%)
Jun 16, 2008 11.80 11.84 11.80 11.84 775 +0.04(+0.34%)
Jun 13, 2008 11.80 11.80 11.76 11.80 2,188 +0.04(+0.34%)
Jun 12, 2008 11.76 11.76 11.76 11.76 1,078 +0.16(+1.38%)
Jun 11, 2008 11.60 11.60 11.60 11.60 3,740 -0.15(-1.28%)
Jun 10, 2008 11.75 11.94 11.75 11.75 8,520 -0.19(-1.59%)
Jun 09, 2008 11.93 11.94 11.93 11.94 235 -0.04(-0.33%)
Jun 06, 2008 11.98 11.98 11.98 11.98 0 +0.00(+0.00%)
Jun 05, 2008 11.76 11.99 11.75 11.98 1,783 -0.01(-0.08%)
Jun 04, 2008 11.75 11.99 11.75 11.99 4,186 +0.16(+1.35%)
Jun 03, 2008 11.56 11.83 11.56 11.83 1,076 +0.08(+0.68%)
Jun 02, 2008 11.85 11.85 11.55 11.75 4,081 +0.10(+0.86%)
May 30, 2008 11.87 12.05 11.65 11.65 13,666 -0.25(-2.10%)
May 29, 2008 11.98 12.10 11.90 11.90 8,700 -0.20(-1.65%)
May 28, 2008 12.10 12.10 12.10 12.10 313 +0.12(+1.00%)
May 27, 2008 12.00 12.00 11.98 11.98 2,352 -0.02(-0.17%)
May 26, 2008 12.00 12.00 12.00 12.00 1,000 -0.25(-2.04%)
May 23, 2008 12.25 12.25 12.25 12.25 885 +0.15(+1.24%)
May 22, 2008 12.05 12.10 12.05 12.10 2,359 +0.08(+0.67%)
May 21, 2008 11.99 12.02 11.99 12.02 5,200 -0.03(-0.25%)
May 20, 2008 12.00 12.05 12.00 12.05 2,525 +0.05(+0.42%)
May 19, 2008 12.00 12.00 12.00 12.00 483 +0.00(+0.00%)
May 16, 2008 12.00 12.00 12.00 12.00 483 +0.00(+0.00%)
May 15, 2008 12.00 12.00 12.00 12.00 81 +0.00(+0.00%)
May 14, 2008 12.00 12.00 12.00 12.00 700 -0.05(-0.41%)
May 13, 2008 12.05 12.05 12.05 12.05 105 +0.05(+0.42%)
May 12, 2008 12.00 12.00 12.00 12.00 192 +0.00(+0.00%)
May 09, 2008 12.00 12.05 12.00 12.00 800 -0.05(-0.41%)
May 08, 2008 12.01 12.05 12.00 12.05 3,589 +0.05(+0.42%)
May 07, 2008 12.09 12.09 12.00 12.00 1,374 +0.00(+0.00%)
May 06, 2008 12.00 12.00 12.00 12.00 1,088 +0.00(+0.00%)
May 05, 2008 12.01 12.01 12.00 12.00 14,552 -0.20(-1.64%)
May 02, 2008 12.02 12.20 12.02 12.20 8,826 +0.20(+1.67%)
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.