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

Herzfeld Caribbean (NQ: CUBA )

2.349 +0.019 (+0.83%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 11, 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 1.979 1.979 1.958 1.979 16,196 +0.01(+0.44%)
Apr 29, 2010 1.999 1.999 1.921 1.970 43,020 +0.00(+0.00%)
Apr 28, 2010 1.926 1.979 1.926 1.970 26,382 -0.03(-1.31%)
Apr 27, 2010 1.970 1.996 1.947 1.996 28,609 +0.03(+1.33%)
Apr 26, 2010 1.981 2.002 1.967 1.970 32,376 -0.00(-0.15%)
Apr 23, 2010 1.958 1.973 1.958 1.973 7,383 +0.00(+0.00%)
Apr 22, 2010 1.944 1.987 1.941 1.973 10,571 +0.01(+0.44%)
Apr 21, 2010 1.961 1.964 1.935 1.964 8,961 -0.01(-0.44%)
Apr 20, 2010 1.952 1.979 1.952 1.973 14,452 +0.03(+1.49%)
Apr 19, 2010 1.926 1.973 1.926 1.944 18,964 +0.01(+0.45%)
Apr 16, 2010 1.973 1.999 1.935 1.935 40,404 -0.03(-1.77%)
Apr 15, 2010 1.961 1.970 1.961 1.970 16,951 +0.02(+0.89%)
Apr 14, 2010 1.935 1.958 1.935 1.952 26,120 +0.00(+0.15%)
Apr 13, 2010 1.952 1.952 1.933 1.950 51,610 -0.01(-0.30%)
Apr 12, 2010 1.958 1.958 1.944 1.955 7,596 -0.00(-0.18%)
Apr 09, 2010 1.932 1.961 1.932 1.959 28,333 +0.00(+0.03%)
Apr 08, 2010 1.958 1.958 1.944 1.958 11,564 +0.00(+0.00%)
Apr 07, 2010 1.984 1.987 1.935 1.958 45,985 -0.01(-0.44%)
Apr 06, 2010 1.918 1.970 1.918 1.967 25,224 +0.02(+0.83%)
Apr 05, 2010 1.915 1.958 1.915 1.951 30,401 +0.02(+1.17%)
Apr 01, 2010 1.900 1.928 1.928 1.928 52,392 +0.03(+1.47%)
Mar 31, 2010 1.906 1.906 1.857 1.900 76,117 -0.02(-0.97%)
Mar 30, 2010 1.874 1.919 1.874 1.919 25,451 +0.01(+0.55%)
Mar 29, 2010 1.892 1.915 1.892 1.908 12,064 +0.02(+0.90%)
Mar 26, 2010 1.860 1.894 1.860 1.891 11,719 +0.01(+0.30%)
Mar 25, 2010 1.877 1.897 1.871 1.886 14,821 +0.00(+0.00%)
Mar 24, 2010 1.863 1.889 1.863 1.886 42,396 -0.02(-1.22%)
Mar 23, 2010 1.845 1.912 1.845 1.909 50,445 +0.05(+2.81%)
Mar 22, 2010 1.828 1.860 1.828 1.857 159,212 +0.01(+0.31%)
Mar 19, 2010 1.868 1.879 1.828 1.851 36,561 -0.03(-1.39%)
Mar 18, 2010 1.886 1.886 1.860 1.877 27,196 -0.01(-0.31%)
Mar 17, 2010 1.854 1.903 1.854 1.883 10,488 +0.01(+0.62%)
Mar 16, 2010 1.857 1.874 1.856 1.871 4,480 +0.02(+1.10%)
Mar 15, 2010 1.857 1.868 1.848 1.851 15,273 +0.00(+0.00%)
Mar 12, 2010 1.847 1.874 1.847 1.851 24,524 -0.01(-0.47%)
Mar 11, 2010 1.889 1.889 1.860 1.860 6,290 +0.00(+0.00%)
Mar 10, 2010 1.860 1.860 1.860 1.860 5,901 +0.00(+0.00%)
Mar 09, 2010 1.857 1.863 1.845 1.860 14,163 +0.01(+0.47%)
Mar 08, 2010 1.857 1.886 1.842 1.851 25,169 -0.01(-0.31%)
Mar 05, 2010 1.839 1.864 1.836 1.857 6,407 +0.04(+2.07%)
Mar 04, 2010 1.825 1.834 1.819 1.819 3,791 -0.01(-0.47%)
Mar 03, 2010 1.810 1.830 1.810 1.828 15,483 +0.00(+0.16%)
Mar 02, 2010 1.810 1.825 1.810 1.825 7,479 -0.00(-0.16%)
Mar 01, 2010 1.825 1.828 1.778 1.828 45,168 +0.02(+0.96%)
Feb 26, 2010 1.793 1.810 1.778 1.810 11,305 +0.01(+0.76%)
Feb 25, 2010 1.773 1.797 1.773 1.797 9,013 -0.01(-0.43%)
Feb 24, 2010 1.787 1.816 1.787 1.805 30,339 +0.03(+1.47%)
Feb 23, 2010 1.805 1.805 1.778 1.778 37,647 -0.03(-1.76%)
Feb 22, 2010 1.825 1.828 1.810 1.810 10,685 -0.03(-1.42%)
Feb 19, 2010 1.836 1.836 1.836 1.836 344 +0.02(+1.28%)
Feb 18, 2010 1.799 1.813 1.784 1.813 8,830 +0.01(+0.82%)
Feb 17, 2010 1.810 1.836 1.781 1.798 21,456 -0.02(-1.23%)
Feb 16, 2010 1.799 1.824 1.799 1.821 28,781 +0.03(+1.61%)
Feb 12, 2010 1.819 1.792 1.792 1.792 14,132 -0.01(-0.38%)
Feb 11, 2010 1.784 1.816 1.784 1.799 11,374 +0.06(+3.51%)
Feb 10, 2010 1.761 1.828 1.738 1.738 10,030 -0.05(-2.60%)
Feb 09, 2010 1.799 1.799 1.767 1.784 12,508 -0.08(-4.21%)
Feb 08, 2010 1.726 1.863 1.726 1.863 15,021 +0.12(+6.64%)
Feb 05, 2010 1.749 1.776 1.726 1.746 59,979 -0.01(-0.33%)
Feb 04, 2010 1.781 1.787 1.744 1.752 51,772 -0.06(-3.53%)
Feb 03, 2010 1.825 1.825 1.816 1.816 1,378 -0.01(-0.62%)
Feb 02, 2010 1.828 1.833 1.825 1.828 10,299 +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.