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

Herzfeld Caribbean (NQ: CUBA )

2.450 -0.010 (-0.40%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 14, 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 (%)
Dec 31, 2010 2.106 2.142 2.106 2.142 7,181 +0.04(+1.99%)
Dec 30, 2010 2.112 2.139 2.091 2.100 57,718 -0.03(-1.40%)
Dec 29, 2010 2.136 2.151 2.127 2.130 22,599 -0.01(-0.42%)
Dec 28, 2010 2.124 2.139 2.121 2.139 7,861 -0.00(-0.14%)
Dec 27, 2010 2.136 2.142 2.130 2.142 8,155 +0.00(+0.00%)
Dec 23, 2010 2.144 2.153 2.142 2.142 14,062 -0.01(-0.42%)
Dec 22, 2010 2.121 2.153 2.121 2.150 1,339 +0.02(+0.98%)
Dec 21, 2010 2.133 2.145 2.130 2.130 12,967 +0.04(+1.86%)
Dec 20, 2010 2.109 2.124 2.091 2.091 24,648 -0.02(-1.13%)
Dec 17, 2010 2.147 2.147 2.115 2.115 1,674 +0.02(+0.96%)
Dec 16, 2010 2.067 2.100 2.052 2.094 31,278 +0.01(+0.61%)
Dec 15, 2010 2.091 2.094 2.082 2.082 1,751 -0.03(-1.55%)
Dec 14, 2010 2.147 2.147 2.115 2.115 13,024 -0.01(-0.56%)
Dec 13, 2010 2.112 2.127 2.106 2.127 19,265 +0.01(+0.28%)
Dec 10, 2010 2.121 2.126 2.094 2.121 25,110 -0.02(-1.11%)
Dec 09, 2010 2.130 2.144 2.114 2.144 12,053 +0.02(+0.98%)
Dec 08, 2010 2.133 2.136 2.118 2.124 41,851 -0.02(-0.84%)
Dec 07, 2010 2.121 2.147 2.109 2.142 48,427 +0.04(+1.99%)
Dec 06, 2010 2.106 2.112 2.091 2.100 17,199 -0.02(-0.84%)
Dec 03, 2010 2.070 2.120 2.070 2.118 87,837 -0.00(-0.23%)
Dec 02, 2010 2.103 2.130 2.103 2.122 13,010 +0.03(+1.22%)
Dec 01, 2010 2.046 2.103 2.046 2.097 17,674 +0.05(+2.48%)
Nov 30, 2010 2.046 2.046 2.046 2.046 1,339 -0.01(-0.72%)
Nov 29, 2010 2.067 2.067 2.046 2.061 19,633 -0.01(-0.58%)
Nov 26, 2010 2.088 2.088 2.073 2.073 7,814 -0.01(-0.72%)
Nov 24, 2010 2.022 2.088 2.088 2.088 61,374 +0.05(+2.64%)
Nov 23, 2010 2.046 2.049 2.031 2.034 26,329 -0.03(-1.62%)
Nov 22, 2010 2.091 2.091 2.046 2.067 13,938 +0.00(+0.14%)
Nov 19, 2010 2.055 2.064 2.046 2.064 12,387 +0.01(+0.32%)
Nov 18, 2010 2.049 2.076 2.049 2.058 12,515 +0.02(+1.03%)
Nov 17, 2010 2.025 2.073 2.025 2.037 23,269 +0.01(+0.68%)
Nov 16, 2010 2.037 2.049 1.998 2.023 68,207 -0.02(-1.05%)
Nov 15, 2010 2.046 2.079 2.037 2.045 17,570 -0.00(-0.06%)
Nov 12, 2010 2.073 2.073 2.043 2.046 9,227 -0.04(-2.14%)
Nov 11, 2010 2.240 2.240 2.037 2.091 65,194 -0.01(-0.57%)
Nov 10, 2010 2.091 2.103 2.076 2.103 26,054 -0.00(-0.14%)
Nov 09, 2010 2.136 2.137 2.106 2.106 12,953 -0.02(-0.84%)
Nov 08, 2010 2.121 2.124 2.115 2.124 58,544 +0.01(+0.42%)
Nov 05, 2010 2.103 2.118 2.097 2.115 57,741 +0.02(+0.80%)
Nov 04, 2010 2.076 2.106 2.076 2.098 20,841 +0.03(+1.36%)
Nov 03, 2010 2.040 2.070 2.031 2.070 16,050 +0.01(+0.73%)
Nov 02, 2010 2.061 2.061 2.055 2.055 9,277 +0.01(+0.73%)
Nov 01, 2010 2.031 2.064 2.031 2.040 42,159 +0.01(+0.44%)
Oct 29, 2010 2.037 2.037 2.013 2.031 55,822 +0.00(+0.09%)
Oct 28, 2010 2.037 2.037 2.013 2.029 31,180 -0.00(-0.12%)
Oct 27, 2010 2.025 2.040 2.007 2.032 50,891 +0.02(+0.77%)
Oct 25, 2010 2.031 2.109 2.016 2.016 72,881 +0.01(+0.75%)
Oct 22, 2010 1.986 2.001 1.986 2.001 3,013 -0.00(-0.15%)
Oct 21, 2010 2.010 2.031 1.998 2.004 29,741 +0.01(+0.75%)
Oct 20, 2010 1.986 2.004 1.986 1.989 17,159 +0.02(+1.22%)
Oct 19, 2010 1.944 2.007 1.944 1.965 21,016 -0.06(-3.09%)
Oct 18, 2010 2.016 2.028 2.016 2.028 15,063 -0.01(-0.30%)
Oct 15, 2010 2.040 2.040 1.989 2.034 12,140 -0.02(-0.87%)
Oct 14, 2010 2.055 2.067 2.051 2.052 74,404 -0.00(-0.15%)
Oct 13, 2010 2.043 2.061 2.031 2.055 79,715 +0.01(+0.58%)
Oct 12, 2010 2.025 2.043 2.004 2.043 15,036 +0.01(+0.74%)
Oct 11, 2010 2.025 2.031 2.025 2.028 9,592 -0.00(-0.15%)
Oct 08, 2010 2.028 2.031 2.026 2.031 22,395 +0.03(+1.49%)
Oct 07, 2010 2.028 2.028 1.968 2.001 29,168 -0.02(-0.75%)
Oct 06, 2010 2.016 2.028 2.016 2.016 27,153 +0.01(+0.36%)
Oct 05, 2010 2.001 2.016 1.999 2.009 21,153 +0.04(+2.06%)
Oct 04, 2010 1.992 2.004 1.965 1.968 28,860 -0.01(-0.60%)
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.