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 (%)
Dec 31, 2010 2.189 2.226 2.189 2.226 6,909 +0.04(+1.99%)
Dec 30, 2010 2.195 2.223 2.173 2.182 55,532 -0.03(-1.40%)
Dec 29, 2010 2.220 2.236 2.210 2.213 21,744 -0.01(-0.42%)
Dec 28, 2010 2.207 2.223 2.204 2.223 7,563 -0.00(-0.14%)
Dec 27, 2010 2.220 2.226 2.213 2.226 7,847 +0.00(+0.00%)
Dec 23, 2010 2.229 2.238 2.226 2.226 13,529 -0.01(-0.42%)
Dec 22, 2010 2.204 2.238 2.204 2.235 1,288 +0.02(+0.98%)
Dec 21, 2010 2.216 2.230 2.213 2.213 12,476 +0.04(+1.86%)
Dec 20, 2010 2.192 2.207 2.173 2.173 23,715 -0.02(-1.13%)
Dec 17, 2010 2.232 2.232 2.198 2.198 1,610 +0.02(+0.96%)
Dec 16, 2010 2.148 2.182 2.133 2.177 30,093 +0.01(+0.61%)
Dec 15, 2010 2.173 2.176 2.164 2.164 1,684 -0.03(-1.55%)
Dec 14, 2010 2.232 2.232 2.198 2.198 12,530 -0.01(-0.56%)
Dec 13, 2010 2.195 2.210 2.189 2.210 18,535 +0.01(+0.28%)
Dec 10, 2010 2.204 2.210 2.176 2.204 24,160 -0.02(-1.11%)
Dec 09, 2010 2.213 2.229 2.198 2.229 11,596 +0.02(+0.98%)
Dec 08, 2010 2.216 2.220 2.201 2.207 40,266 -0.02(-0.84%)
Dec 07, 2010 2.204 2.232 2.192 2.226 46,593 +0.04(+1.99%)
Dec 06, 2010 2.189 2.195 2.173 2.182 16,547 -0.02(-0.85%)
Dec 03, 2010 2.151 2.203 2.151 2.201 84,511 -0.00(-0.23%)
Dec 02, 2010 2.185 2.213 2.185 2.206 12,518 +0.03(+1.23%)
Dec 01, 2010 2.126 2.185 2.126 2.179 17,005 +0.05(+2.48%)
Nov 30, 2010 2.126 2.126 2.126 2.126 1,288 -0.02(-0.72%)
Nov 29, 2010 2.148 2.148 2.126 2.142 18,889 -0.01(-0.58%)
Nov 26, 2010 2.170 2.170 2.154 2.154 7,518 -0.02(-0.72%)
Nov 24, 2010 2.102 2.170 2.170 2.170 59,050 +0.06(+2.64%)
Nov 23, 2010 2.126 2.130 2.111 2.114 25,332 -0.03(-1.62%)
Nov 22, 2010 2.173 2.173 2.126 2.149 13,410 +0.00(+0.14%)
Nov 19, 2010 2.136 2.146 2.126 2.146 11,918 +0.01(+0.32%)
Nov 18, 2010 2.130 2.157 2.130 2.139 12,041 +0.02(+1.03%)
Nov 17, 2010 2.105 2.154 2.105 2.117 22,388 +0.01(+0.68%)
Nov 16, 2010 2.117 2.130 2.077 2.103 65,625 -0.02(-1.05%)
Nov 15, 2010 2.126 2.161 2.117 2.125 16,905 -0.00(-0.06%)
Nov 12, 2010 2.154 2.154 2.123 2.126 8,878 -0.05(-2.14%)
Nov 11, 2010 2.328 2.328 2.117 2.173 62,725 -0.01(-0.57%)
Nov 10, 2010 2.173 2.185 2.157 2.185 25,068 -0.00(-0.14%)
Nov 09, 2010 2.220 2.221 2.189 2.189 12,463 -0.02(-0.84%)
Nov 08, 2010 2.204 2.208 2.198 2.207 56,328 +0.01(+0.42%)
Nov 05, 2010 2.185 2.201 2.179 2.198 55,555 +0.02(+0.80%)
Nov 04, 2010 2.157 2.189 2.157 2.180 20,052 +0.03(+1.36%)
Nov 03, 2010 2.120 2.151 2.111 2.151 15,443 +0.02(+0.73%)
Nov 02, 2010 2.142 2.142 2.136 2.136 8,926 +0.02(+0.73%)
Nov 01, 2010 2.111 2.145 2.111 2.120 40,563 +0.01(+0.44%)
Oct 29, 2010 2.117 2.117 2.092 2.111 53,709 +0.00(+0.09%)
Oct 28, 2010 2.117 2.117 2.092 2.109 30,000 -0.00(-0.12%)
Oct 27, 2010 2.105 2.120 2.086 2.112 48,964 +0.02(+0.77%)
Oct 25, 2010 2.111 2.192 2.095 2.095 70,122 +0.02(+0.75%)
Oct 22, 2010 2.064 2.080 2.064 2.080 2,899 -0.00(-0.15%)
Oct 21, 2010 2.089 2.111 2.077 2.083 28,615 +0.02(+0.75%)
Oct 20, 2010 2.064 2.083 2.064 2.067 16,509 +0.02(+1.22%)
Oct 19, 2010 2.021 2.086 2.021 2.043 20,220 -0.07(-3.09%)
Oct 18, 2010 2.095 2.108 2.095 2.108 14,492 -0.01(-0.30%)
Oct 15, 2010 2.120 2.120 2.067 2.114 11,680 -0.02(-0.87%)
Oct 14, 2010 2.136 2.148 2.132 2.133 71,587 -0.00(-0.15%)
Oct 13, 2010 2.123 2.142 2.111 2.136 76,696 +0.01(+0.58%)
Oct 12, 2010 2.105 2.123 2.083 2.123 14,467 +0.02(+0.74%)
Oct 11, 2010 2.105 2.111 2.105 2.108 9,229 -0.00(-0.15%)
Oct 08, 2010 2.108 2.111 2.106 2.111 21,547 +0.03(+1.49%)
Oct 07, 2010 2.108 2.108 2.046 2.080 28,064 -0.02(-0.75%)
Oct 06, 2010 2.095 2.108 2.095 2.096 26,125 +0.01(+0.36%)
Oct 05, 2010 2.080 2.095 2.078 2.088 20,352 +0.04(+2.06%)
Oct 04, 2010 2.071 2.083 2.043 2.046 27,767 -0.01(-0.60%)
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.