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 (%)
Jun 30, 2010 1.772 1.843 1.739 1.739 47,452 -0.01(-0.53%)
Jun 29, 2010 1.803 1.806 1.748 1.748 39,279 -0.08(-4.49%)
Jun 25, 2010 1.812 1.840 1.809 1.830 47,942 +0.01(+0.64%)
Jun 24, 2010 1.855 1.856 1.803 1.818 41,106 -0.05(-2.79%)
Jun 23, 2010 1.873 1.881 1.855 1.870 86,106 -0.05(-2.37%)
Jun 22, 2010 1.894 1.916 1.894 1.916 2,935 -0.02(-0.83%)
Jun 21, 2010 1.886 1.935 1.886 1.932 9,904 +0.04(+2.14%)
Jun 18, 2010 1.886 1.907 1.855 1.891 29,652 +0.01(+0.29%)
Jun 17, 2010 1.886 1.886 1.886 1.886 978 -0.01(-0.52%)
Jun 16, 2010 1.870 1.901 1.870 1.896 16,649 -0.01(-0.29%)
Jun 15, 2010 1.875 1.901 1.873 1.901 22,601 +0.02(+0.98%)
Jun 14, 2010 1.873 1.893 1.873 1.883 4,402 +0.01(+0.66%)
Jun 11, 2010 1.883 1.883 1.849 1.870 47,504 -0.01(-0.64%)
Jun 10, 2010 1.809 1.882 1.809 1.882 49,191 +0.13(+7.51%)
Jun 09, 2010 1.794 1.850 1.751 1.751 78,288 -0.04(-2.46%)
Jun 08, 2010 1.778 1.827 1.726 1.795 77,874 +0.00(+0.07%)
Jun 07, 2010 1.794 1.815 1.781 1.794 68,625 -0.01(-0.51%)
Jun 04, 2010 1.789 1.840 1.789 1.803 25,800 -0.06(-3.45%)
Jun 03, 2010 1.877 1.877 1.772 1.867 73,380 -0.00(-0.03%)
Jun 02, 2010 1.837 1.868 1.837 1.868 4,141 +0.03(+1.36%)
Jun 01, 2010 1.846 1.873 1.843 1.843 11,088 -0.00(-0.17%)
May 28, 2010 1.877 1.852 1.814 1.846 70,389 -0.03(-1.63%)
May 27, 2010 1.883 1.883 1.831 1.877 26,110 +0.05(+2.86%)
May 26, 2010 1.815 1.877 1.813 1.824 44,511 -0.01(-0.50%)
May 25, 2010 1.781 1.840 1.778 1.834 18,348 -0.01(-0.72%)
May 24, 2010 1.861 1.861 1.846 1.847 16,789 +0.01(+0.73%)
May 21, 2010 1.840 1.870 1.732 1.834 52,563 -0.03(-1.55%)
May 20, 2010 1.880 1.892 1.843 1.862 41,758 -0.06(-3.13%)
May 19, 2010 1.916 1.923 1.870 1.923 16,000 +0.01(+0.32%)
May 18, 2010 1.938 1.953 1.916 1.916 13,942 +0.00(+0.00%)
May 17, 2010 1.938 1.990 1.916 1.916 24,730 -0.01(-0.48%)
May 14, 2010 1.938 1.947 1.919 1.926 18,518 -0.05(-2.60%)
May 13, 2010 1.990 1.993 1.941 1.977 12,190 -0.02(-0.78%)
May 12, 2010 1.959 1.993 1.947 1.993 33,879 +0.05(+2.35%)
May 11, 2010 1.947 1.956 1.919 1.947 30,995 +0.02(+0.80%)
May 10, 2010 1.953 1.953 1.916 1.932 40,705 +0.01(+0.64%)
May 07, 2010 1.864 1.941 1.861 1.919 25,373 +0.01(+0.64%)
May 06, 2010 2.024 2.030 1.837 1.907 144,784 -0.14(-7.05%)
May 05, 2010 2.028 2.052 1.993 2.052 14,682 +0.01(+0.63%)
May 04, 2010 2.073 2.082 2.036 2.039 47,801 -0.04(-1.71%)
May 03, 2010 2.110 2.110 2.075 2.075 1,464 -0.02(-0.79%)
Apr 30, 2010 2.091 2.091 2.070 2.091 15,325 +0.01(+0.44%)
Apr 29, 2010 2.113 2.113 2.030 2.082 40,705 +0.00(+0.00%)
Apr 28, 2010 2.036 2.092 2.036 2.082 24,962 -0.03(-1.31%)
Apr 27, 2010 2.082 2.110 2.057 2.110 27,069 +0.03(+1.33%)
Apr 26, 2010 2.094 2.116 2.079 2.082 30,633 -0.00(-0.15%)
Apr 23, 2010 2.070 2.085 2.070 2.085 6,985 +0.00(+0.00%)
Apr 22, 2010 2.054 2.100 2.051 2.085 10,002 +0.01(+0.44%)
Apr 21, 2010 2.073 2.076 2.045 2.076 8,479 -0.01(-0.44%)
Apr 20, 2010 2.064 2.091 2.064 2.085 13,674 +0.03(+1.49%)
Apr 19, 2010 2.036 2.086 2.036 2.054 17,944 +0.01(+0.45%)
Apr 16, 2010 2.085 2.113 2.045 2.045 38,229 -0.04(-1.77%)
Apr 15, 2010 2.073 2.082 2.072 2.082 16,039 +0.02(+0.89%)
Apr 14, 2010 2.045 2.070 2.045 2.064 24,714 +0.00(+0.15%)
Apr 13, 2010 2.064 2.064 2.043 2.060 48,832 -0.01(-0.30%)
Apr 12, 2010 2.070 2.070 2.054 2.067 7,188 -0.00(-0.18%)
Apr 09, 2010 2.042 2.073 2.042 2.070 26,808 +0.00(+0.03%)
Apr 08, 2010 2.070 2.070 2.054 2.070 10,941 +0.00(+0.00%)
Apr 07, 2010 2.097 2.100 2.045 2.070 43,509 -0.01(-0.44%)
Apr 06, 2010 2.027 2.082 2.027 2.079 23,866 +0.02(+0.83%)
Apr 05, 2010 2.024 2.069 2.024 2.062 28,765 +0.02(+1.17%)
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.