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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Mar 31, 2010 2.011 2.011 1.959 2.005 72,129 -0.02(-0.97%)
Mar 30, 2010 1.978 2.025 1.978 2.025 24,118 +0.01(+0.55%)
Mar 29, 2010 1.996 2.021 1.996 2.014 11,431 +0.02(+0.90%)
Mar 26, 2010 1.962 1.999 1.962 1.996 11,105 +0.01(+0.30%)
Mar 25, 2010 1.981 2.002 1.975 1.990 14,045 +0.00(+0.00%)
Mar 24, 2010 1.966 1.993 1.966 1.990 40,175 -0.02(-1.22%)
Mar 23, 2010 1.947 2.018 1.947 2.015 47,802 +0.06(+2.81%)
Mar 22, 2010 1.929 1.962 1.929 1.959 150,869 +0.01(+0.31%)
Mar 19, 2010 1.972 1.983 1.929 1.953 34,645 -0.03(-1.39%)
Mar 18, 2010 1.990 1.990 1.962 1.981 25,770 -0.01(-0.31%)
Mar 17, 2010 1.956 2.008 1.956 1.987 9,939 +0.01(+0.62%)
Mar 16, 2010 1.959 1.978 1.959 1.975 4,246 +0.02(+1.10%)
Mar 15, 2010 1.959 1.972 1.950 1.953 14,472 +0.00(+0.00%)
Mar 12, 2010 1.949 1.977 1.949 1.953 23,239 -0.01(-0.47%)
Mar 11, 2010 1.993 1.993 1.962 1.962 5,960 +0.00(+0.00%)
Mar 10, 2010 1.962 1.962 1.962 1.962 5,591 +0.00(+0.00%)
Mar 09, 2010 1.959 1.966 1.947 1.962 13,421 +0.01(+0.47%)
Mar 08, 2010 1.959 1.990 1.944 1.953 23,850 -0.01(-0.31%)
Mar 05, 2010 1.941 1.967 1.938 1.959 6,072 +0.04(+2.07%)
Mar 04, 2010 1.926 1.935 1.920 1.920 3,592 -0.01(-0.47%)
Mar 03, 2010 1.910 1.932 1.910 1.929 14,672 +0.00(+0.16%)
Mar 02, 2010 1.910 1.926 1.910 1.926 7,087 -0.00(-0.16%)
Mar 01, 2010 1.926 1.929 1.877 1.929 42,801 +0.02(+0.96%)
Feb 26, 2010 1.892 1.910 1.876 1.910 10,713 +0.01(+0.76%)
Feb 25, 2010 1.871 1.896 1.871 1.896 8,541 -0.01(-0.43%)
Feb 24, 2010 1.886 1.917 1.886 1.904 28,749 +0.03(+1.47%)
Feb 23, 2010 1.904 1.904 1.877 1.877 35,674 -0.03(-1.76%)
Feb 22, 2010 1.926 1.929 1.910 1.910 10,125 -0.03(-1.42%)
Feb 19, 2010 1.938 1.938 1.938 1.938 326 +0.02(+1.28%)
Feb 18, 2010 1.898 1.913 1.883 1.913 8,368 +0.02(+0.82%)
Feb 17, 2010 1.910 1.938 1.880 1.898 20,332 -0.02(-1.23%)
Feb 16, 2010 1.898 1.925 1.898 1.921 27,273 +0.03(+1.61%)
Feb 12, 2010 1.920 1.891 1.891 1.891 13,391 -0.01(-0.38%)
Feb 11, 2010 1.883 1.917 1.883 1.898 10,778 +0.06(+3.51%)
Feb 10, 2010 1.858 1.929 1.834 1.834 9,504 -0.05(-2.60%)
Feb 09, 2010 1.898 1.898 1.865 1.883 11,853 -0.08(-4.21%)
Feb 08, 2010 1.822 1.966 1.822 1.966 14,234 +0.12(+6.64%)
Feb 05, 2010 1.846 1.874 1.822 1.843 56,836 -0.01(-0.33%)
Feb 04, 2010 1.880 1.886 1.840 1.849 49,059 -0.07(-3.53%)
Feb 03, 2010 1.926 1.926 1.917 1.917 1,306 -0.01(-0.62%)
Feb 02, 2010 1.929 1.935 1.926 1.929 9,759 +0.03(+1.61%)
Feb 01, 2010 1.898 1.917 1.890 1.898 9,439 +0.02(+0.98%)
Jan 29, 2010 1.874 1.907 1.874 1.880 23,389 +0.01(+0.49%)
Jan 28, 2010 1.929 1.929 1.868 1.871 84,802 -0.03(-1.37%)
Jan 27, 2010 1.892 1.898 1.883 1.897 40,835 -0.02(-1.20%)
Jan 26, 2010 1.898 1.935 1.886 1.920 57,989 -0.02(-1.10%)
Jan 25, 2010 1.955 1.956 1.901 1.941 10,282 +0.03(+1.50%)
Jan 22, 2010 1.947 1.956 1.904 1.912 36,948 -0.06(-2.85%)
Jan 21, 2010 2.005 2.005 1.904 1.969 59,041 -0.04(-1.83%)
Jan 20, 2010 2.024 2.030 1.999 2.005 19,062 -0.04(-1.77%)
Jan 19, 2010 2.024 2.041 2.024 2.041 34,958 -0.01(-0.30%)
Jan 15, 2010 2.076 2.048 2.048 2.048 17,964 -0.00(-0.03%)
Jan 14, 2010 2.079 2.079 2.039 2.048 45,711 +0.00(+0.00%)
Jan 13, 2010 2.030 2.048 2.030 2.048 4,246 +0.01(+0.51%)
Jan 12, 2010 2.054 2.060 2.024 2.038 20,966 -0.02(-0.80%)
Jan 11, 2010 2.067 2.067 2.054 2.054 15,750 -0.00(-0.06%)
Jan 08, 2010 2.051 2.057 2.051 2.056 9,553 -0.01(-0.39%)
Jan 07, 2010 2.079 2.079 2.039 2.064 30,725 +0.02(+0.90%)
Jan 06, 2010 2.051 2.054 2.033 2.045 15,857 -0.01(-0.30%)
Jan 05, 2010 2.033 2.057 2.033 2.051 28,677 +0.02(+0.96%)
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.