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

Herzfeld Caribbean (NQ: CUBA )

2.515 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Feb 26, 2010 1.790 1.808 1.775 1.808 11,322 +0.01(+0.76%)
Feb 25, 2010 1.770 1.794 1.770 1.794 9,027 -0.01(-0.43%)
Feb 24, 2010 1.784 1.813 1.784 1.802 30,385 +0.03(+1.47%)
Feb 23, 2010 1.802 1.802 1.776 1.776 37,703 -0.03(-1.76%)
Feb 22, 2010 1.822 1.825 1.808 1.808 10,701 -0.03(-1.42%)
Feb 19, 2010 1.834 1.834 1.834 1.834 345 +0.02(+1.28%)
Feb 18, 2010 1.796 1.810 1.782 1.810 8,844 +0.01(+0.82%)
Feb 17, 2010 1.808 1.834 1.779 1.796 21,489 -0.02(-1.23%)
Feb 16, 2010 1.796 1.821 1.796 1.818 28,825 +0.03(+1.61%)
Feb 12, 2010 1.816 1.789 1.789 1.789 14,153 -0.01(-0.38%)
Feb 11, 2010 1.782 1.813 1.782 1.796 11,391 +0.06(+3.51%)
Feb 10, 2010 1.758 1.825 1.735 1.735 10,045 -0.05(-2.60%)
Feb 09, 2010 1.796 1.796 1.764 1.782 12,527 -0.08(-4.21%)
Feb 08, 2010 1.724 1.860 1.724 1.860 15,044 +0.12(+6.64%)
Feb 05, 2010 1.747 1.773 1.724 1.744 60,069 -0.01(-0.33%)
Feb 04, 2010 1.779 1.784 1.741 1.750 51,850 -0.06(-3.53%)
Feb 03, 2010 1.822 1.822 1.814 1.814 1,380 -0.01(-0.62%)
Feb 02, 2010 1.825 1.831 1.822 1.825 10,314 +0.03(+1.61%)
Feb 01, 2010 1.796 1.813 1.788 1.796 9,976 +0.02(+0.98%)
Jan 29, 2010 1.773 1.805 1.773 1.779 24,720 +0.01(+0.49%)
Jan 28, 2010 1.825 1.825 1.767 1.770 89,626 -0.02(-1.37%)
Jan 27, 2010 1.790 1.796 1.782 1.795 43,158 -0.02(-1.20%)
Jan 26, 2010 1.796 1.831 1.784 1.816 61,288 -0.02(-1.10%)
Jan 25, 2010 1.850 1.851 1.799 1.837 10,867 +0.03(+1.50%)
Jan 22, 2010 1.842 1.851 1.802 1.809 39,050 -0.05(-2.85%)
Jan 21, 2010 1.897 1.897 1.802 1.863 62,400 -0.03(-1.83%)
Jan 20, 2010 1.915 1.920 1.892 1.897 20,146 -0.03(-1.77%)
Jan 19, 2010 1.915 1.932 1.915 1.932 36,947 -0.01(-0.30%)
Jan 15, 2010 1.964 1.937 1.937 1.937 18,986 -0.00(-0.03%)
Jan 14, 2010 1.967 1.967 1.929 1.938 48,312 +0.00(+0.00%)
Jan 13, 2010 1.921 1.938 1.921 1.938 4,487 +0.01(+0.51%)
Jan 12, 2010 1.944 1.950 1.915 1.928 22,159 -0.02(-0.81%)
Jan 11, 2010 1.955 1.955 1.944 1.944 16,646 -0.00(-0.06%)
Jan 08, 2010 1.941 1.947 1.941 1.945 10,097 -0.01(-0.39%)
Jan 07, 2010 1.967 1.967 1.929 1.952 32,473 +0.02(+0.90%)
Jan 06, 2010 1.941 1.944 1.923 1.935 16,759 -0.01(-0.30%)
Jan 05, 2010 1.923 1.946 1.923 1.941 30,309 +0.02(+0.96%)
Jan 04, 2010 1.860 1.922 1.857 1.922 42,509 +0.06(+3.36%)
Dec 31, 2009 1.897 1.860 1.860 1.860 144,642 -0.03(-1.68%)
Dec 30, 2009 1.906 1.906 1.889 1.892 16,915 +0.00(+0.00%)
Dec 29, 2009 1.903 1.903 1.889 1.892 10,370 -0.01(-0.46%)
Dec 28, 2009 1.889 1.901 1.883 1.900 92,871 +0.02(+0.92%)
Dec 24, 2009 1.897 1.918 1.883 1.883 51,139 -0.01(-0.76%)
Dec 23, 2009 1.895 1.915 1.889 1.897 34,866 +0.01(+0.68%)
Dec 22, 2009 1.886 1.897 1.883 1.885 11,212 +0.00(+0.00%)
Dec 21, 2009 1.889 1.918 1.883 1.885 29,629 -0.03(-1.42%)
Dec 18, 2009 1.886 1.912 1.886 1.912 22,438 +0.00(+0.15%)
Dec 17, 2009 1.918 1.918 1.880 1.909 49,458 -0.03(-1.64%)
Dec 16, 2009 1.926 1.941 1.923 1.941 27,185 +0.02(+0.87%)
Dec 15, 2009 1.967 1.967 1.889 1.924 16,639 +0.01(+0.33%)
Dec 14, 2009 1.958 1.961 1.918 1.918 10,922 -0.02(-0.84%)
Dec 11, 2009 1.926 1.952 1.918 1.934 17,899 -0.02(-1.10%)
Dec 10, 2009 1.947 1.967 1.909 1.955 24,792 +0.06(+3.05%)
Dec 09, 2009 1.895 1.903 1.895 1.897 17,654 -0.01(-0.30%)
Dec 08, 2009 1.837 1.928 1.837 1.903 74,040 -0.04(-2.09%)
Dec 07, 2009 1.912 1.952 1.903 1.944 6,179 +0.03(+1.51%)
Dec 04, 2009 1.935 1.935 1.912 1.915 15,613 +0.01(+0.61%)
Dec 03, 2009 1.909 1.926 1.900 1.903 12,006 -0.04(-2.12%)
Dec 02, 2009 1.967 1.967 1.938 1.944 16,197 -0.02(-1.15%)
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.