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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Sep 30, 2010 1.965 1.977 1.938 1.958 79,882 +0.01(+0.41%)
Sep 29, 2010 1.956 1.962 1.950 1.950 33,531 -0.01(-0.49%)
Sep 28, 2010 1.950 1.960 1.947 1.960 10,126 +0.01(+0.64%)
Sep 27, 2010 1.980 1.980 1.938 1.947 70,560 -0.01(-0.61%)
Sep 24, 2010 1.983 1.983 1.944 1.959 29,061 +0.00(+0.00%)
Sep 23, 2010 1.959 1.959 1.947 1.959 6,186 +0.01(+0.77%)
Sep 22, 2010 1.992 2.022 1.930 1.944 116,435 -0.07(-3.69%)
Sep 21, 2010 2.004 2.028 1.998 2.019 31,177 +0.02(+1.04%)
Sep 20, 2010 1.965 1.998 1.962 1.998 38,111 +0.05(+2.45%)
Sep 17, 2010 1.962 1.965 1.950 1.950 19,884 -0.01(-0.58%)
Sep 15, 2010 1.956 1.965 1.933 1.962 90,887 +0.02(+0.89%)
Sep 14, 2010 1.924 1.953 1.924 1.944 151,083 +0.03(+1.40%)
Sep 13, 2010 1.870 1.924 1.870 1.918 57,687 +0.03(+1.58%)
Sep 10, 2010 1.861 1.909 1.861 1.888 45,606 +0.01(+0.65%)
Sep 09, 2010 1.864 1.876 1.861 1.876 12,980 +0.03(+1.44%)
Sep 08, 2010 1.837 1.849 1.837 1.849 34,698 +0.01(+0.49%)
Sep 07, 2010 1.825 1.843 1.825 1.840 2,303 -0.00(-0.16%)
Sep 03, 2010 1.819 1.843 1.813 1.843 7,480 +0.03(+1.58%)
Sep 02, 2010 1.816 1.819 1.795 1.814 11,313 -0.00(-0.10%)
Sep 01, 2010 1.786 1.816 1.786 1.816 13,747 +0.06(+3.22%)
Aug 31, 2010 1.789 1.789 1.745 1.760 6,438 +0.01(+0.34%)
Aug 30, 2010 1.780 1.789 1.754 1.754 23,998 -0.02(-1.01%)
Aug 27, 2010 1.733 1.774 1.724 1.771 27,428 +0.03(+1.71%)
Aug 26, 2010 1.733 1.760 1.733 1.742 12,155 +0.01(+0.69%)
Aug 25, 2010 1.760 1.760 1.730 1.730 26,942 -0.03(-1.70%)
Aug 24, 2010 1.763 1.804 1.760 1.760 25,772 -0.03(-1.57%)
Aug 23, 2010 1.792 1.792 1.786 1.788 12,396 -0.00(-0.10%)
Aug 20, 2010 1.777 1.842 1.777 1.789 66,674 -0.02(-1.32%)
Aug 19, 2010 1.816 1.831 1.813 1.813 8,151 -0.03(-1.46%)
Aug 18, 2010 1.831 1.843 1.774 1.840 45,975 +0.01(+0.49%)
Aug 17, 2010 1.834 1.843 1.831 1.831 28,682 +0.03(+1.66%)
Aug 16, 2010 1.804 1.833 1.792 1.801 14,488 -0.02(-0.95%)
Aug 13, 2010 1.843 1.843 1.804 1.819 10,585 +0.01(+0.46%)
Aug 12, 2010 1.801 1.843 1.801 1.810 10,180 -0.03(-1.46%)
Aug 11, 2010 1.924 1.924 1.837 1.837 23,227 +0.00(+0.16%)
Aug 10, 2010 1.858 1.858 1.834 1.834 3,279 -0.02(-1.28%)
Aug 09, 2010 1.864 1.864 1.840 1.858 15,307 +0.02(+1.30%)
Aug 06, 2010 1.837 1.909 1.819 1.834 30,882 -0.03(-1.76%)
Aug 05, 2010 1.935 1.935 1.861 1.867 76,492 -0.01(-0.63%)
Aug 04, 2010 1.849 1.879 1.849 1.879 29,172 +0.01(+0.48%)
Aug 03, 2010 1.870 1.870 1.828 1.870 7,380 -0.01(-0.32%)
Aug 02, 2010 1.873 1.897 1.840 1.876 81,572 +0.07(+3.97%)
Jul 30, 2010 1.819 1.855 1.792 1.804 50,786 -0.04(-2.10%)
Jul 29, 2010 1.968 1.968 1.804 1.843 32,713 +0.00(+0.19%)
Jul 28, 2010 1.873 1.873 1.837 1.839 14,207 +0.01(+0.46%)
Jul 27, 2010 1.819 1.837 1.819 1.831 9,395 -0.01(-0.58%)
Jul 26, 2010 1.816 1.846 1.804 1.842 45,921 +0.02(+0.98%)
Jul 23, 2010 1.794 1.828 1.794 1.824 17,490 +0.01(+0.66%)
Jul 22, 2010 1.774 1.828 1.757 1.812 50,045 +0.07(+4.04%)
Jul 21, 2010 1.774 1.774 1.742 1.742 12,433 -0.01(-0.51%)
Jul 20, 2010 1.730 1.751 1.730 1.751 7,356 +0.03(+1.73%)
Jul 19, 2010 1.736 1.736 1.706 1.721 23,740 +0.00(+0.17%)
Jul 16, 2010 1.780 1.819 1.715 1.718 29,601 -0.06(-3.19%)
Jul 15, 2010 1.780 1.780 1.774 1.774 10,394 -0.01(-0.83%)
Jul 14, 2010 1.786 1.789 1.774 1.789 31,452 -0.01(-0.66%)
Jul 13, 2010 1.819 1.819 1.780 1.801 6,612 +0.02(+1.34%)
Jul 12, 2010 1.789 1.789 1.777 1.777 5,365 -0.01(-0.67%)
Jul 08, 2010 1.777 1.789 1.789 1.789 28,501 +0.03(+1.70%)
Jul 07, 2010 1.718 1.760 1.718 1.760 35,154 +0.04(+2.57%)
Jul 06, 2010 1.697 1.727 1.685 1.715 40,881 +0.03(+1.81%)
Jul 02, 2010 1.700 1.700 1.676 1.685 14,012 +0.01(+0.52%)
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.