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

Herzfeld Caribbean (NQ: CUBA )

2.455 -0.016 (-0.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
Nov 30, 2010 2.100 2.100 2.100 2.100 1,304 -0.02(-0.72%)
Nov 29, 2010 2.122 2.122 2.100 2.116 19,124 -0.01(-0.58%)
Nov 26, 2010 2.143 2.143 2.128 2.128 7,612 -0.02(-0.72%)
Nov 24, 2010 2.076 2.143 2.143 2.143 59,784 +0.06(+2.64%)
Nov 23, 2010 2.100 2.103 2.085 2.088 25,647 -0.03(-1.62%)
Nov 22, 2010 2.146 2.146 2.100 2.122 13,577 +0.00(+0.14%)
Nov 19, 2010 2.110 2.119 2.100 2.119 12,067 +0.01(+0.32%)
Nov 18, 2010 2.103 2.131 2.103 2.113 12,190 +0.02(+1.03%)
Nov 17, 2010 2.079 2.128 2.079 2.091 22,666 +0.01(+0.68%)
Nov 16, 2010 2.091 2.103 2.051 2.077 66,440 -0.02(-1.05%)
Nov 15, 2010 2.100 2.134 2.091 2.099 17,115 -0.00(-0.06%)
Nov 12, 2010 2.128 2.128 2.097 2.100 8,988 -0.05(-2.14%)
Nov 11, 2010 2.300 2.300 2.091 2.146 63,505 -0.01(-0.57%)
Nov 10, 2010 2.146 2.159 2.131 2.159 25,379 -0.00(-0.14%)
Nov 09, 2010 2.192 2.194 2.162 2.162 12,618 -0.02(-0.84%)
Nov 08, 2010 2.177 2.181 2.171 2.180 57,028 +0.01(+0.42%)
Nov 05, 2010 2.159 2.174 2.152 2.171 56,245 +0.02(+0.80%)
Nov 04, 2010 2.131 2.162 2.131 2.154 20,301 +0.03(+1.36%)
Nov 03, 2010 2.094 2.125 2.085 2.125 15,634 +0.02(+0.73%)
Nov 02, 2010 2.116 2.116 2.110 2.110 9,037 +0.02(+0.73%)
Nov 01, 2010 2.085 2.119 2.085 2.094 41,067 +0.01(+0.44%)
Oct 29, 2010 2.091 2.091 2.067 2.085 54,376 +0.00(+0.09%)
Oct 28, 2010 2.091 2.091 2.067 2.083 30,373 -0.00(-0.12%)
Oct 27, 2010 2.079 2.094 2.060 2.086 49,572 +0.02(+0.77%)
Oct 25, 2010 2.085 2.165 2.070 2.070 70,993 +0.02(+0.75%)
Oct 22, 2010 2.039 2.054 2.039 2.054 2,935 -0.00(-0.15%)
Oct 21, 2010 2.064 2.085 2.051 2.057 28,970 +0.02(+0.75%)
Oct 20, 2010 2.039 2.057 2.039 2.042 16,714 +0.02(+1.22%)
Oct 19, 2010 1.996 2.060 1.996 2.018 20,471 -0.06(-3.09%)
Oct 18, 2010 2.070 2.082 2.070 2.082 14,672 -0.01(-0.30%)
Oct 15, 2010 2.094 2.094 2.042 2.088 11,825 -0.02(-0.87%)
Oct 14, 2010 2.110 2.122 2.106 2.106 72,477 -0.00(-0.15%)
Oct 13, 2010 2.097 2.116 2.085 2.110 77,649 +0.01(+0.59%)
Oct 12, 2010 2.079 2.097 2.057 2.097 14,646 +0.02(+0.74%)
Oct 11, 2010 2.079 2.085 2.079 2.082 9,343 -0.00(-0.15%)
Oct 08, 2010 2.082 2.085 2.080 2.085 21,815 +0.03(+1.49%)
Oct 07, 2010 2.082 2.082 2.021 2.054 28,412 -0.02(-0.75%)
Oct 06, 2010 2.070 2.082 2.070 2.070 26,449 +0.01(+0.36%)
Oct 05, 2010 2.054 2.070 2.052 2.062 20,605 +0.04(+2.06%)
Oct 04, 2010 2.045 2.057 2.018 2.021 28,112 -0.01(-0.60%)
Oct 01, 2010 2.002 2.033 2.002 2.033 9,275 +0.02(+0.96%)
Sep 30, 2010 2.021 2.033 1.993 2.014 77,695 +0.01(+0.41%)
Sep 29, 2010 2.011 2.018 2.005 2.005 32,613 -0.01(-0.49%)
Sep 28, 2010 2.005 2.015 2.002 2.015 9,849 +0.01(+0.64%)
Sep 27, 2010 2.036 2.036 1.993 2.002 68,628 -0.01(-0.61%)
Sep 24, 2010 2.039 2.039 1.999 2.014 28,266 +0.00(+0.00%)
Sep 23, 2010 2.014 2.014 2.002 2.014 6,017 +0.02(+0.77%)
Sep 22, 2010 2.048 2.079 1.984 1.999 113,247 -0.08(-3.69%)
Sep 21, 2010 2.060 2.085 2.054 2.076 30,324 +0.02(+1.04%)
Sep 20, 2010 2.021 2.054 2.018 2.054 37,068 +0.05(+2.45%)
Sep 17, 2010 2.018 2.021 2.005 2.005 19,339 -0.01(-0.58%)
Sep 15, 2010 2.011 2.021 1.987 2.017 88,399 +0.02(+0.89%)
Sep 14, 2010 1.978 2.008 1.978 1.999 146,947 +0.03(+1.40%)
Sep 13, 2010 1.923 1.978 1.923 1.972 56,108 +0.03(+1.58%)
Sep 10, 2010 1.913 1.962 1.913 1.941 44,357 +0.01(+0.65%)
Sep 09, 2010 1.916 1.929 1.913 1.928 12,624 +0.03(+1.44%)
Sep 08, 2010 1.889 1.901 1.889 1.901 33,748 +0.01(+0.49%)
Sep 07, 2010 1.877 1.895 1.877 1.892 2,240 -0.00(-0.16%)
Sep 03, 2010 1.870 1.895 1.864 1.895 7,276 +0.03(+1.58%)
Sep 02, 2010 1.867 1.870 1.846 1.865 11,003 -0.00(-0.10%)
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.