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

Herzfeld Caribbean (NQ: CUBA )

2.460 +0.050 (+2.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
May 28, 2010 1.828 1.804 1.767 1.798 72,262 -0.03(-1.63%)
May 27, 2010 1.834 1.834 1.783 1.828 26,804 +0.05(+2.86%)
May 26, 2010 1.768 1.828 1.766 1.777 45,694 -0.01(-0.50%)
May 25, 2010 1.735 1.792 1.732 1.786 18,836 -0.01(-0.72%)
May 24, 2010 1.813 1.813 1.798 1.799 17,236 +0.01(+0.73%)
May 21, 2010 1.792 1.822 1.688 1.786 53,961 -0.03(-1.55%)
May 20, 2010 1.831 1.843 1.795 1.814 42,869 -0.06(-3.13%)
May 19, 2010 1.867 1.873 1.822 1.873 16,425 +0.01(+0.32%)
May 18, 2010 1.888 1.903 1.867 1.867 14,313 +0.00(+0.00%)
May 17, 2010 1.888 1.938 1.867 1.867 25,388 -0.01(-0.48%)
May 14, 2010 1.888 1.896 1.870 1.876 19,010 -0.05(-2.60%)
May 13, 2010 1.938 1.941 1.891 1.926 12,515 -0.02(-0.79%)
May 12, 2010 1.909 1.941 1.897 1.941 34,780 +0.04(+2.35%)
May 11, 2010 1.897 1.906 1.870 1.897 31,820 +0.01(+0.80%)
May 10, 2010 1.903 1.903 1.867 1.882 41,787 +0.01(+0.64%)
May 07, 2010 1.816 1.890 1.813 1.870 26,048 +0.01(+0.64%)
May 06, 2010 1.971 1.978 1.789 1.858 148,635 -0.14(-7.05%)
May 05, 2010 1.975 1.999 1.941 1.999 15,073 +0.01(+0.63%)
May 04, 2010 2.019 2.028 1.983 1.986 49,073 -0.03(-1.71%)
May 03, 2010 2.055 2.055 2.021 2.021 1,503 -0.02(-0.79%)
Apr 30, 2010 2.037 2.037 2.016 2.037 15,732 +0.01(+0.44%)
Apr 29, 2010 2.058 2.058 1.977 2.028 41,787 +0.00(+0.00%)
Apr 28, 2010 1.983 2.038 1.983 2.028 25,626 -0.03(-1.31%)
Apr 27, 2010 2.028 2.055 2.004 2.055 27,789 +0.03(+1.33%)
Apr 26, 2010 2.040 2.061 2.025 2.028 31,448 -0.00(-0.15%)
Apr 23, 2010 2.016 2.031 2.016 2.031 7,171 +0.00(+0.00%)
Apr 22, 2010 2.001 2.046 1.998 2.031 10,268 +0.01(+0.44%)
Apr 21, 2010 2.019 2.022 1.992 2.022 8,705 -0.01(-0.44%)
Apr 20, 2010 2.010 2.037 2.010 2.031 14,038 +0.03(+1.49%)
Apr 19, 2010 1.983 2.032 1.983 2.001 18,421 +0.01(+0.45%)
Apr 16, 2010 2.031 2.058 1.992 1.992 39,246 -0.04(-1.77%)
Apr 15, 2010 2.019 2.028 2.018 2.028 16,465 +0.02(+0.89%)
Apr 14, 2010 1.992 2.016 1.992 2.010 25,371 +0.00(+0.15%)
Apr 13, 2010 2.010 2.010 1.990 2.007 50,131 -0.01(-0.30%)
Apr 12, 2010 2.016 2.016 2.001 2.013 7,379 -0.00(-0.18%)
Apr 09, 2010 1.989 2.019 1.989 2.017 27,521 +0.00(+0.03%)
Apr 08, 2010 2.016 2.016 2.001 2.016 11,232 +0.00(+0.00%)
Apr 07, 2010 2.043 2.046 1.992 2.016 44,667 -0.01(-0.44%)
Apr 06, 2010 1.974 2.028 1.974 2.025 24,501 +0.02(+0.83%)
Apr 05, 2010 1.971 2.016 1.971 2.008 29,530 +0.02(+1.17%)
Apr 01, 2010 1.956 1.985 1.985 1.985 50,891 +0.03(+1.47%)
Mar 31, 2010 1.962 1.962 1.912 1.956 73,936 -0.02(-0.97%)
Mar 30, 2010 1.929 1.975 1.929 1.975 24,722 +0.01(+0.55%)
Mar 29, 2010 1.947 1.971 1.947 1.965 11,718 +0.02(+0.90%)
Mar 26, 2010 1.915 1.950 1.915 1.947 11,383 +0.01(+0.30%)
Mar 25, 2010 1.932 1.953 1.926 1.941 14,396 +0.00(+0.00%)
Mar 24, 2010 1.917 1.944 1.917 1.941 41,181 -0.02(-1.22%)
Mar 23, 2010 1.900 1.968 1.900 1.965 48,999 +0.05(+2.81%)
Mar 22, 2010 1.882 1.915 1.882 1.912 154,649 +0.01(+0.31%)
Mar 19, 2010 1.923 1.935 1.882 1.906 35,513 -0.03(-1.39%)
Mar 18, 2010 1.941 1.941 1.915 1.932 26,416 -0.01(-0.31%)
Mar 17, 2010 1.909 1.959 1.909 1.938 10,188 +0.01(+0.62%)
Mar 16, 2010 1.912 1.929 1.911 1.926 4,352 +0.02(+1.10%)
Mar 15, 2010 1.912 1.923 1.903 1.906 14,835 +0.00(+0.00%)
Mar 12, 2010 1.901 1.929 1.901 1.906 23,821 -0.01(-0.47%)
Mar 11, 2010 1.944 1.944 1.915 1.915 6,110 +0.00(+0.00%)
Mar 10, 2010 1.915 1.915 1.915 1.915 5,731 +0.00(+0.00%)
Mar 09, 2010 1.912 1.917 1.900 1.915 13,757 +0.01(+0.47%)
Mar 08, 2010 1.912 1.941 1.897 1.906 24,447 -0.01(-0.31%)
Mar 05, 2010 1.894 1.919 1.891 1.911 6,224 +0.04(+2.07%)
Mar 04, 2010 1.879 1.888 1.873 1.873 3,682 -0.01(-0.47%)
Mar 03, 2010 1.864 1.885 1.864 1.882 15,039 +0.00(+0.16%)
Mar 02, 2010 1.864 1.879 1.864 1.879 7,265 -0.00(-0.16%)
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.