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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
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 (%)
Jun 30, 2010 1.770 1.840 1.736 1.736 47,524 -0.01(-0.53%)
Jun 29, 2010 1.800 1.803 1.745 1.745 39,339 -0.08(-4.49%)
Jun 25, 2010 1.809 1.837 1.806 1.827 48,014 +0.01(+0.64%)
Jun 24, 2010 1.852 1.853 1.800 1.816 41,168 -0.05(-2.79%)
Jun 23, 2010 1.871 1.879 1.852 1.868 86,236 -0.05(-2.37%)
Jun 22, 2010 1.892 1.913 1.892 1.913 2,939 -0.02(-0.83%)
Jun 21, 2010 1.883 1.932 1.883 1.929 9,919 +0.04(+2.14%)
Jun 18, 2010 1.883 1.904 1.852 1.888 29,697 +0.01(+0.29%)
Jun 17, 2010 1.883 1.883 1.883 1.883 979 -0.01(-0.52%)
Jun 16, 2010 1.868 1.898 1.868 1.893 16,674 -0.01(-0.29%)
Jun 15, 2010 1.872 1.898 1.871 1.898 22,635 +0.02(+0.98%)
Jun 14, 2010 1.871 1.890 1.871 1.880 4,409 +0.01(+0.66%)
Jun 11, 2010 1.880 1.880 1.846 1.868 47,576 -0.01(-0.64%)
Jun 10, 2010 1.806 1.880 1.806 1.880 49,265 +0.13(+7.51%)
Jun 09, 2010 1.791 1.847 1.748 1.748 78,407 -0.04(-2.46%)
Jun 08, 2010 1.776 1.825 1.724 1.792 77,992 +0.00(+0.07%)
Jun 07, 2010 1.791 1.812 1.779 1.791 68,729 -0.01(-0.51%)
Jun 04, 2010 1.786 1.837 1.786 1.800 25,839 -0.06(-3.45%)
Jun 03, 2010 1.874 1.874 1.770 1.865 73,491 -0.00(-0.03%)
Jun 02, 2010 1.834 1.865 1.834 1.865 4,148 +0.03(+1.36%)
Jun 01, 2010 1.843 1.871 1.840 1.840 11,105 -0.00(-0.17%)
May 28, 2010 1.874 1.849 1.811 1.843 70,496 -0.03(-1.63%)
May 27, 2010 1.880 1.880 1.828 1.874 26,149 +0.05(+2.86%)
May 26, 2010 1.812 1.874 1.810 1.822 44,578 -0.01(-0.50%)
May 25, 2010 1.779 1.837 1.776 1.831 18,376 -0.01(-0.72%)
May 24, 2010 1.858 1.858 1.843 1.844 16,814 +0.01(+0.73%)
May 21, 2010 1.837 1.867 1.730 1.831 52,642 -0.03(-1.55%)
May 20, 2010 1.877 1.889 1.840 1.860 41,821 -0.06(-3.13%)
May 19, 2010 1.913 1.920 1.868 1.920 16,024 +0.01(+0.32%)
May 18, 2010 1.935 1.950 1.913 1.913 13,963 +0.00(+0.00%)
May 17, 2010 1.935 1.987 1.913 1.913 24,768 -0.01(-0.48%)
May 14, 2010 1.935 1.944 1.917 1.923 18,545 -0.05(-2.60%)
May 13, 2010 1.987 1.990 1.938 1.974 12,209 -0.02(-0.79%)
May 12, 2010 1.956 1.990 1.944 1.990 33,930 +0.05(+2.34%)
May 11, 2010 1.944 1.953 1.917 1.944 31,042 +0.02(+0.80%)
May 10, 2010 1.950 1.950 1.913 1.929 40,766 +0.01(+0.64%)
May 07, 2010 1.861 1.938 1.858 1.917 25,411 +0.01(+0.64%)
May 06, 2010 2.021 2.027 1.834 1.904 145,003 -0.14(-7.05%)
May 05, 2010 2.025 2.049 1.990 2.049 14,704 +0.01(+0.63%)
May 04, 2010 2.070 2.079 2.033 2.036 47,873 -0.04(-1.71%)
May 03, 2010 2.106 2.106 2.071 2.071 1,466 -0.02(-0.79%)
Apr 30, 2010 2.088 2.088 2.067 2.088 15,348 +0.01(+0.44%)
Apr 29, 2010 2.109 2.109 2.027 2.079 40,766 +0.00(+0.00%)
Apr 28, 2010 2.033 2.089 2.033 2.079 25,000 -0.03(-1.31%)
Apr 27, 2010 2.079 2.106 2.054 2.106 27,110 +0.03(+1.33%)
Apr 26, 2010 2.091 2.112 2.076 2.079 30,680 -0.00(-0.15%)
Apr 23, 2010 2.067 2.082 2.067 2.082 6,996 +0.00(+0.00%)
Apr 22, 2010 2.051 2.097 2.048 2.082 10,017 +0.01(+0.44%)
Apr 21, 2010 2.070 2.073 2.042 2.073 8,492 -0.01(-0.44%)
Apr 20, 2010 2.060 2.088 2.060 2.082 13,695 +0.03(+1.49%)
Apr 19, 2010 2.033 2.082 2.033 2.051 17,971 +0.01(+0.45%)
Apr 16, 2010 2.082 2.109 2.042 2.042 38,287 -0.04(-1.77%)
Apr 15, 2010 2.070 2.079 2.069 2.079 16,063 +0.02(+0.89%)
Apr 14, 2010 2.042 2.067 2.042 2.060 24,751 +0.00(+0.15%)
Apr 13, 2010 2.060 2.060 2.040 2.057 48,906 -0.01(-0.30%)
Apr 12, 2010 2.067 2.067 2.051 2.064 7,198 -0.00(-0.18%)
Apr 09, 2010 2.039 2.070 2.039 2.067 26,848 +0.00(+0.03%)
Apr 08, 2010 2.067 2.067 2.051 2.067 10,958 +0.00(+0.00%)
Apr 07, 2010 2.094 2.097 2.042 2.067 43,575 -0.01(-0.44%)
Apr 06, 2010 2.024 2.079 2.024 2.076 23,902 +0.02(+0.83%)
Apr 05, 2010 2.021 2.066 2.021 2.059 28,808 +0.02(+1.17%)
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.