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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 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 (%)
Oct 29, 2010 2.103 2.103 2.078 2.097 54,075 +0.00(+0.09%)
Oct 28, 2010 2.103 2.103 2.078 2.095 30,204 -0.00(-0.12%)
Oct 27, 2010 2.090 2.106 2.072 2.097 49,297 +0.02(+0.77%)
Oct 25, 2010 2.097 2.177 2.081 2.081 70,599 +0.02(+0.75%)
Oct 22, 2010 2.050 2.066 2.050 2.066 2,918 -0.00(-0.15%)
Oct 21, 2010 2.075 2.097 2.063 2.069 28,810 +0.02(+0.75%)
Oct 20, 2010 2.050 2.069 2.050 2.053 16,621 +0.02(+1.22%)
Oct 19, 2010 2.007 2.072 2.007 2.029 20,358 -0.06(-3.09%)
Oct 18, 2010 2.081 2.094 2.081 2.094 14,591 -0.01(-0.30%)
Oct 15, 2010 2.106 2.106 2.053 2.100 11,760 -0.02(-0.87%)
Oct 14, 2010 2.121 2.134 2.118 2.118 72,075 -0.00(-0.15%)
Oct 13, 2010 2.109 2.127 2.097 2.121 77,219 +0.01(+0.58%)
Oct 12, 2010 2.090 2.109 2.069 2.109 14,565 +0.02(+0.74%)
Oct 11, 2010 2.090 2.097 2.090 2.094 9,291 -0.00(-0.15%)
Oct 08, 2010 2.094 2.097 2.092 2.097 21,694 +0.03(+1.49%)
Oct 07, 2010 2.094 2.094 2.032 2.066 28,255 -0.02(-0.75%)
Oct 06, 2010 2.081 2.094 2.081 2.081 26,303 +0.01(+0.36%)
Oct 05, 2010 2.066 2.081 2.064 2.074 20,491 +0.04(+2.06%)
Oct 04, 2010 2.057 2.069 2.029 2.032 27,957 -0.01(-0.60%)
Oct 01, 2010 2.013 2.044 2.013 2.044 9,223 +0.02(+0.96%)
Sep 30, 2010 2.032 2.044 2.004 2.025 77,264 +0.01(+0.41%)
Sep 29, 2010 2.023 2.029 2.016 2.016 32,432 -0.01(-0.49%)
Sep 28, 2010 2.016 2.026 2.013 2.026 9,794 +0.01(+0.64%)
Sep 27, 2010 2.047 2.047 2.004 2.013 68,248 -0.01(-0.61%)
Sep 24, 2010 2.050 2.050 2.010 2.026 28,109 +0.00(+0.00%)
Sep 23, 2010 2.026 2.026 2.013 2.026 5,983 +0.02(+0.77%)
Sep 22, 2010 2.060 2.090 1.995 2.010 112,619 -0.08(-3.69%)
Sep 21, 2010 2.072 2.096 2.066 2.087 30,156 +0.02(+1.04%)
Sep 20, 2010 2.032 2.066 2.029 2.066 36,863 +0.05(+2.45%)
Sep 17, 2010 2.029 2.032 2.016 2.016 19,232 -0.01(-0.58%)
Sep 15, 2010 2.023 2.032 1.998 2.028 87,909 +0.02(+0.89%)
Sep 14, 2010 1.989 2.020 1.989 2.010 146,132 +0.03(+1.40%)
Sep 13, 2010 1.933 1.989 1.933 1.983 55,797 +0.03(+1.58%)
Sep 10, 2010 1.924 1.973 1.924 1.952 44,111 +0.01(+0.65%)
Sep 09, 2010 1.927 1.939 1.924 1.939 12,554 +0.03(+1.44%)
Sep 08, 2010 1.899 1.912 1.899 1.912 33,561 +0.01(+0.49%)
Sep 07, 2010 1.887 1.905 1.887 1.902 2,228 -0.00(-0.16%)
Sep 03, 2010 1.881 1.905 1.875 1.905 7,235 +0.03(+1.58%)
Sep 02, 2010 1.878 1.881 1.856 1.876 10,942 -0.00(-0.10%)
Sep 01, 2010 1.847 1.878 1.847 1.878 13,297 +0.06(+3.22%)
Aug 31, 2010 1.850 1.850 1.804 1.819 6,227 +0.01(+0.34%)
Aug 30, 2010 1.841 1.850 1.813 1.813 23,212 -0.02(-1.01%)
Aug 27, 2010 1.791 1.835 1.782 1.831 26,530 +0.03(+1.71%)
Aug 26, 2010 1.791 1.819 1.791 1.801 11,756 +0.01(+0.69%)
Aug 25, 2010 1.819 1.819 1.788 1.788 26,059 -0.03(-1.70%)
Aug 24, 2010 1.822 1.865 1.819 1.819 24,927 -0.03(-1.57%)
Aug 23, 2010 1.853 1.853 1.847 1.848 11,990 -0.00(-0.10%)
Aug 20, 2010 1.838 1.904 1.838 1.850 64,489 -0.02(-1.32%)
Aug 19, 2010 1.878 1.893 1.875 1.875 7,884 -0.03(-1.46%)
Aug 18, 2010 1.893 1.905 1.835 1.902 44,468 +0.01(+0.49%)
Aug 17, 2010 1.896 1.905 1.893 1.893 27,743 +0.03(+1.66%)
Aug 16, 2010 1.865 1.895 1.853 1.862 14,014 -0.02(-0.95%)
Aug 13, 2010 1.905 1.905 1.865 1.880 10,239 +0.01(+0.46%)
Aug 12, 2010 1.862 1.905 1.862 1.872 9,846 -0.03(-1.46%)
Aug 11, 2010 1.989 1.989 1.899 1.899 22,466 +0.00(+0.16%)
Aug 10, 2010 1.921 1.921 1.896 1.896 3,171 -0.02(-1.28%)
Aug 09, 2010 1.927 1.927 1.902 1.921 14,805 +0.02(+1.30%)
Aug 06, 2010 1.899 1.973 1.881 1.896 29,870 -0.03(-1.76%)
Aug 05, 2010 2.001 2.001 1.924 1.930 73,985 -0.01(-0.64%)
Aug 04, 2010 1.912 1.942 1.912 1.942 28,216 +0.01(+0.48%)
Aug 03, 2010 1.933 1.933 1.890 1.933 7,138 -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.