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

Herzfeld Caribbean (NQ: CUBA )

2.425 -0.095 (-3.77%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 3, 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 1.979 1.979 1.955 1.973 57,470 +0.00(+0.09%)
Oct 28, 2010 1.979 1.979 1.955 1.971 32,100 -0.00(-0.12%)
Oct 27, 2010 1.967 1.981 1.950 1.973 52,392 +0.02(+0.77%)
Oct 25, 2010 1.973 2.048 1.958 1.958 75,032 +0.01(+0.75%)
Oct 22, 2010 1.929 1.944 1.929 1.944 3,102 -0.00(-0.15%)
Oct 21, 2010 1.952 1.973 1.941 1.947 30,618 +0.01(+0.75%)
Oct 20, 2010 1.929 1.947 1.929 1.932 17,665 +0.02(+1.22%)
Oct 19, 2010 1.889 1.950 1.889 1.909 21,636 -0.06(-3.09%)
Oct 18, 2010 1.958 1.970 1.958 1.970 15,507 -0.01(-0.30%)
Oct 15, 2010 1.981 1.981 1.932 1.976 12,498 -0.02(-0.87%)
Oct 14, 2010 1.996 2.008 1.993 1.993 76,600 -0.00(-0.15%)
Oct 13, 2010 1.984 2.002 1.973 1.996 82,067 +0.01(+0.59%)
Oct 12, 2010 1.967 1.984 1.947 1.984 15,480 +0.01(+0.74%)
Oct 11, 2010 1.967 1.973 1.967 1.970 9,875 -0.00(-0.15%)
Oct 08, 2010 1.970 1.973 1.968 1.973 23,056 +0.03(+1.49%)
Oct 07, 2010 1.970 1.970 1.912 1.944 30,029 -0.01(-0.75%)
Oct 06, 2010 1.958 1.970 1.958 1.958 27,954 +0.01(+0.36%)
Oct 05, 2010 1.944 1.958 1.942 1.951 21,777 +0.04(+2.06%)
Oct 04, 2010 1.935 1.947 1.909 1.912 29,712 -0.01(-0.60%)
Oct 01, 2010 1.894 1.923 1.894 1.923 9,802 +0.02(+0.96%)
Sep 30, 2010 1.912 1.923 1.886 1.905 82,115 +0.01(+0.41%)
Sep 29, 2010 1.903 1.909 1.897 1.897 34,468 -0.01(-0.49%)
Sep 28, 2010 1.897 1.907 1.894 1.907 10,409 +0.01(+0.64%)
Sep 27, 2010 1.926 1.926 1.886 1.894 72,533 -0.01(-0.61%)
Sep 24, 2010 1.929 1.929 1.892 1.906 29,874 +0.00(+0.00%)
Sep 23, 2010 1.906 1.906 1.894 1.906 6,359 +0.01(+0.76%)
Sep 22, 2010 1.938 1.967 1.877 1.892 119,690 -0.07(-3.69%)
Sep 21, 2010 1.950 1.973 1.944 1.964 32,049 +0.02(+1.04%)
Sep 20, 2010 1.912 1.944 1.909 1.944 39,177 +0.05(+2.45%)
Sep 17, 2010 1.909 1.912 1.897 1.897 20,440 -0.01(-0.58%)
Sep 15, 2010 1.903 1.912 1.880 1.908 93,428 +0.02(+0.89%)
Sep 14, 2010 1.871 1.900 1.871 1.892 155,306 +0.03(+1.40%)
Sep 13, 2010 1.819 1.871 1.819 1.865 59,300 +0.03(+1.58%)
Sep 10, 2010 1.810 1.857 1.810 1.836 46,881 +0.01(+0.65%)
Sep 09, 2010 1.813 1.825 1.810 1.825 13,342 +0.03(+1.44%)
Sep 08, 2010 1.787 1.799 1.787 1.799 35,668 +0.01(+0.49%)
Sep 07, 2010 1.776 1.793 1.776 1.790 2,368 -0.00(-0.16%)
Sep 03, 2010 1.770 1.793 1.764 1.793 7,690 +0.03(+1.58%)
Sep 02, 2010 1.767 1.770 1.746 1.765 11,629 -0.00(-0.10%)
Sep 01, 2010 1.738 1.767 1.738 1.767 14,132 +0.06(+3.22%)
Aug 31, 2010 1.741 1.741 1.697 1.712 6,618 +0.01(+0.34%)
Aug 30, 2010 1.732 1.741 1.706 1.706 24,669 -0.02(-1.01%)
Aug 27, 2010 1.686 1.726 1.677 1.723 28,195 +0.03(+1.71%)
Aug 26, 2010 1.686 1.712 1.686 1.694 12,495 +0.01(+0.69%)
Aug 25, 2010 1.712 1.712 1.683 1.683 27,695 -0.03(-1.69%)
Aug 24, 2010 1.715 1.755 1.712 1.712 26,492 -0.03(-1.57%)
Aug 23, 2010 1.744 1.744 1.738 1.739 12,743 -0.00(-0.10%)
Aug 20, 2010 1.729 1.792 1.729 1.741 68,538 -0.02(-1.32%)
Aug 19, 2010 1.767 1.781 1.764 1.764 8,379 -0.03(-1.46%)
Aug 18, 2010 1.781 1.793 1.726 1.790 47,260 +0.01(+0.49%)
Aug 17, 2010 1.784 1.793 1.781 1.781 29,484 +0.03(+1.66%)
Aug 16, 2010 1.755 1.783 1.744 1.752 14,894 -0.02(-0.95%)
Aug 13, 2010 1.793 1.793 1.755 1.769 10,881 +0.01(+0.46%)
Aug 12, 2010 1.752 1.793 1.752 1.761 10,464 -0.03(-1.46%)
Aug 11, 2010 1.871 1.871 1.787 1.787 23,876 +0.00(+0.16%)
Aug 10, 2010 1.807 1.807 1.784 1.784 3,371 -0.02(-1.28%)
Aug 09, 2010 1.813 1.813 1.790 1.807 15,735 +0.02(+1.30%)
Aug 06, 2010 1.787 1.857 1.770 1.784 31,745 -0.03(-1.76%)
Aug 05, 2010 1.883 1.883 1.810 1.816 78,630 -0.01(-0.63%)
Aug 04, 2010 1.799 1.828 1.799 1.828 29,988 +0.01(+0.48%)
Aug 03, 2010 1.819 1.819 1.778 1.819 7,586 -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.