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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 20, 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 30, 2010 2.117 2.117 2.095 2.117 15,137 +0.01(+0.44%)
Apr 29, 2010 2.139 2.139 2.055 2.108 40,205 +0.00(+0.00%)
Apr 28, 2010 2.061 2.118 2.061 2.108 24,656 -0.03(-1.31%)
Apr 27, 2010 2.108 2.136 2.083 2.136 26,737 +0.03(+1.33%)
Apr 26, 2010 2.120 2.142 2.105 2.108 30,258 -0.00(-0.15%)
Apr 23, 2010 2.095 2.111 2.095 2.111 6,900 +0.00(+0.00%)
Apr 22, 2010 2.080 2.126 2.077 2.111 9,879 +0.01(+0.44%)
Apr 21, 2010 2.099 2.102 2.071 2.102 8,375 -0.01(-0.44%)
Apr 20, 2010 2.089 2.117 2.089 2.111 13,507 +0.03(+1.49%)
Apr 19, 2010 2.061 2.112 2.061 2.080 17,723 +0.01(+0.45%)
Apr 16, 2010 2.111 2.139 2.071 2.071 37,760 -0.04(-1.77%)
Apr 15, 2010 2.099 2.108 2.098 2.108 15,842 +0.02(+0.89%)
Apr 14, 2010 2.071 2.095 2.071 2.089 24,411 +0.00(+0.15%)
Apr 13, 2010 2.089 2.089 2.068 2.086 48,233 -0.01(-0.30%)
Apr 12, 2010 2.095 2.095 2.080 2.092 7,099 -0.00(-0.18%)
Apr 09, 2010 2.067 2.099 2.067 2.096 26,479 +0.00(+0.03%)
Apr 08, 2010 2.095 2.095 2.080 2.095 10,807 +0.00(+0.00%)
Apr 07, 2010 2.123 2.126 2.071 2.095 42,975 -0.01(-0.44%)
Apr 06, 2010 2.052 2.108 2.052 2.105 23,573 +0.02(+0.83%)
Apr 05, 2010 2.049 2.095 2.049 2.087 28,412 +0.02(+1.17%)
Apr 01, 2010 2.033 2.063 2.063 2.063 48,964 +0.03(+1.47%)
Mar 31, 2010 2.040 2.040 1.987 2.033 71,136 -0.02(-0.97%)
Mar 30, 2010 2.005 2.053 2.005 2.053 23,786 +0.01(+0.55%)
Mar 29, 2010 2.024 2.049 2.024 2.042 11,274 +0.02(+0.90%)
Mar 26, 2010 1.990 2.027 1.990 2.024 10,952 +0.01(+0.30%)
Mar 25, 2010 2.008 2.030 2.002 2.018 13,851 +0.00(+0.00%)
Mar 24, 2010 1.993 2.021 1.993 2.018 39,622 -0.02(-1.22%)
Mar 23, 2010 1.974 2.046 1.974 2.043 47,144 +0.06(+2.81%)
Mar 22, 2010 1.956 1.990 1.956 1.987 148,793 +0.01(+0.31%)
Mar 19, 2010 1.999 2.011 1.956 1.981 34,168 -0.03(-1.39%)
Mar 18, 2010 2.018 2.018 1.990 2.008 25,416 -0.01(-0.31%)
Mar 17, 2010 1.984 2.036 1.984 2.015 9,802 +0.01(+0.62%)
Mar 16, 2010 1.987 2.005 1.986 2.002 4,187 +0.02(+1.10%)
Mar 15, 2010 1.987 1.999 1.977 1.981 14,273 +0.00(+0.00%)
Mar 12, 2010 1.976 2.005 1.976 1.981 22,919 -0.01(-0.47%)
Mar 11, 2010 2.021 2.021 1.990 1.990 5,878 +0.00(+0.00%)
Mar 10, 2010 1.990 1.990 1.990 1.990 5,514 +0.00(+0.00%)
Mar 09, 2010 1.987 1.993 1.974 1.990 13,236 +0.01(+0.47%)
Mar 08, 2010 1.987 2.018 1.971 1.981 23,522 -0.01(-0.31%)
Mar 05, 2010 1.968 1.995 1.965 1.987 5,988 +0.04(+2.07%)
Mar 04, 2010 1.953 1.962 1.946 1.946 3,543 -0.01(-0.47%)
Mar 03, 2010 1.937 1.959 1.937 1.956 14,470 +0.00(+0.16%)
Mar 02, 2010 1.937 1.953 1.937 1.953 6,990 -0.00(-0.16%)
Mar 01, 2010 1.953 1.956 1.903 1.956 42,212 +0.02(+0.96%)
Feb 26, 2010 1.918 1.937 1.902 1.937 10,565 +0.01(+0.76%)
Feb 25, 2010 1.897 1.922 1.897 1.922 8,423 -0.01(-0.43%)
Feb 24, 2010 1.912 1.943 1.912 1.931 28,354 +0.03(+1.47%)
Feb 23, 2010 1.931 1.931 1.903 1.903 35,183 -0.03(-1.76%)
Feb 22, 2010 1.953 1.956 1.937 1.937 9,986 -0.03(-1.42%)
Feb 19, 2010 1.965 1.965 1.965 1.965 322 +0.02(+1.28%)
Feb 18, 2010 1.925 1.940 1.909 1.940 8,253 +0.02(+0.82%)
Feb 17, 2010 1.937 1.965 1.906 1.924 20,052 -0.02(-1.23%)
Feb 16, 2010 1.925 1.952 1.925 1.948 26,898 +0.03(+1.61%)
Feb 12, 2010 1.946 1.917 1.917 1.917 13,207 -0.01(-0.38%)
Feb 11, 2010 1.909 1.943 1.909 1.925 10,630 +0.07(+3.51%)
Feb 10, 2010 1.884 1.956 1.859 1.859 9,374 -0.05(-2.60%)
Feb 09, 2010 1.925 1.925 1.891 1.909 11,690 -0.08(-4.21%)
Feb 08, 2010 1.847 1.993 1.847 1.993 14,038 +0.12(+6.64%)
Feb 05, 2010 1.872 1.900 1.847 1.869 56,054 -0.01(-0.33%)
Feb 04, 2010 1.906 1.912 1.866 1.875 48,384 -0.07(-3.53%)
Feb 03, 2010 1.953 1.953 1.944 1.944 1,288 -0.01(-0.62%)
Feb 02, 2010 1.956 1.962 1.953 1.956 9,625 +0.03(+1.61%)
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.