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

Herzfeld Caribbean (NQ: CUBA )

2.515 +0.015 (+0.60%)
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 (%)
May 28, 2010 1.776 1.752 1.716 1.746 74,394 -0.03(-1.63%)
May 27, 2010 1.781 1.781 1.732 1.776 27,595 +0.05(+2.86%)
May 26, 2010 1.717 1.776 1.715 1.726 47,043 -0.01(-0.50%)
May 25, 2010 1.686 1.741 1.683 1.735 19,392 -0.01(-0.72%)
May 24, 2010 1.761 1.761 1.746 1.748 17,744 +0.01(+0.73%)
May 21, 2010 1.741 1.769 1.639 1.735 55,553 -0.03(-1.55%)
May 20, 2010 1.778 1.790 1.744 1.762 44,134 -0.06(-3.13%)
May 19, 2010 1.813 1.819 1.770 1.819 16,910 +0.01(+0.32%)
May 18, 2010 1.834 1.848 1.813 1.813 14,735 +0.00(+0.00%)
May 17, 2010 1.834 1.883 1.813 1.813 26,137 -0.01(-0.48%)
May 14, 2010 1.834 1.842 1.816 1.822 19,571 -0.05(-2.60%)
May 13, 2010 1.883 1.886 1.836 1.871 12,884 -0.01(-0.78%)
May 12, 2010 1.854 1.885 1.842 1.885 35,806 +0.04(+2.34%)
May 11, 2010 1.842 1.851 1.816 1.842 32,759 +0.01(+0.80%)
May 10, 2010 1.848 1.848 1.813 1.828 43,020 +0.01(+0.64%)
May 07, 2010 1.764 1.836 1.761 1.816 26,816 +0.01(+0.64%)
May 06, 2010 1.915 1.921 1.738 1.805 153,021 -0.14(-7.05%)
May 05, 2010 1.919 1.941 1.886 1.941 15,517 +0.01(+0.63%)
May 04, 2010 1.961 1.970 1.926 1.929 50,521 -0.03(-1.71%)
May 03, 2010 1.996 1.996 1.963 1.963 1,547 -0.02(-0.79%)
Apr 30, 2010 1.979 1.979 1.958 1.979 16,196 +0.01(+0.44%)
Apr 29, 2010 1.999 1.999 1.921 1.970 43,020 +0.00(+0.00%)
Apr 28, 2010 1.926 1.979 1.926 1.970 26,382 -0.03(-1.31%)
Apr 27, 2010 1.970 1.996 1.947 1.996 28,609 +0.03(+1.33%)
Apr 26, 2010 1.981 2.002 1.967 1.970 32,376 -0.00(-0.15%)
Apr 23, 2010 1.958 1.973 1.958 1.973 7,383 +0.00(+0.00%)
Apr 22, 2010 1.944 1.987 1.941 1.973 10,571 +0.01(+0.44%)
Apr 21, 2010 1.961 1.964 1.935 1.964 8,961 -0.01(-0.44%)
Apr 20, 2010 1.952 1.979 1.952 1.973 14,452 +0.03(+1.49%)
Apr 19, 2010 1.926 1.973 1.926 1.944 18,964 +0.01(+0.45%)
Apr 16, 2010 1.973 1.999 1.935 1.935 40,404 -0.03(-1.77%)
Apr 15, 2010 1.961 1.970 1.961 1.970 16,951 +0.02(+0.89%)
Apr 14, 2010 1.935 1.958 1.935 1.952 26,120 +0.00(+0.15%)
Apr 13, 2010 1.952 1.952 1.933 1.950 51,610 -0.01(-0.30%)
Apr 12, 2010 1.958 1.958 1.944 1.955 7,596 -0.00(-0.18%)
Apr 09, 2010 1.932 1.961 1.932 1.959 28,333 +0.00(+0.03%)
Apr 08, 2010 1.958 1.958 1.944 1.958 11,564 +0.00(+0.00%)
Apr 07, 2010 1.984 1.987 1.935 1.958 45,985 -0.01(-0.44%)
Apr 06, 2010 1.918 1.970 1.918 1.967 25,224 +0.02(+0.83%)
Apr 05, 2010 1.915 1.958 1.915 1.951 30,401 +0.02(+1.17%)
Apr 01, 2010 1.900 1.928 1.928 1.928 52,392 +0.03(+1.47%)
Mar 31, 2010 1.906 1.906 1.857 1.900 76,117 -0.02(-0.97%)
Mar 30, 2010 1.874 1.919 1.874 1.919 25,451 +0.01(+0.55%)
Mar 29, 2010 1.892 1.915 1.892 1.908 12,064 +0.02(+0.90%)
Mar 26, 2010 1.860 1.894 1.860 1.891 11,719 +0.01(+0.30%)
Mar 25, 2010 1.877 1.897 1.871 1.886 14,821 +0.00(+0.00%)
Mar 24, 2010 1.863 1.889 1.863 1.886 42,396 -0.02(-1.22%)
Mar 23, 2010 1.845 1.912 1.845 1.909 50,445 +0.05(+2.81%)
Mar 22, 2010 1.828 1.860 1.828 1.857 159,212 +0.01(+0.31%)
Mar 19, 2010 1.868 1.879 1.828 1.851 36,561 -0.03(-1.39%)
Mar 18, 2010 1.886 1.886 1.860 1.877 27,196 -0.01(-0.31%)
Mar 17, 2010 1.854 1.903 1.854 1.883 10,488 +0.01(+0.62%)
Mar 16, 2010 1.857 1.874 1.856 1.871 4,480 +0.02(+1.10%)
Mar 15, 2010 1.857 1.868 1.848 1.851 15,273 +0.00(+0.00%)
Mar 12, 2010 1.847 1.874 1.847 1.851 24,524 -0.01(-0.47%)
Mar 11, 2010 1.889 1.889 1.860 1.860 6,290 +0.00(+0.00%)
Mar 10, 2010 1.860 1.860 1.860 1.860 5,901 +0.00(+0.00%)
Mar 09, 2010 1.857 1.863 1.845 1.860 14,163 +0.01(+0.47%)
Mar 08, 2010 1.857 1.886 1.842 1.851 25,169 -0.01(-0.31%)
Mar 05, 2010 1.839 1.864 1.836 1.857 6,407 +0.04(+2.07%)
Mar 04, 2010 1.825 1.834 1.819 1.819 3,791 -0.01(-0.47%)
Mar 03, 2010 1.810 1.830 1.810 1.828 15,483 +0.00(+0.16%)
Mar 02, 2010 1.810 1.825 1.810 1.825 7,479 -0.00(-0.16%)
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.