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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 20, 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 1.794 1.866 1.760 1.760 46,870 -0.01(-0.53%)
Jun 29, 2010 1.825 1.828 1.769 1.769 38,797 -0.08(-4.49%)
Jun 25, 2010 1.835 1.863 1.832 1.853 47,353 +0.01(+0.64%)
Jun 24, 2010 1.878 1.879 1.825 1.841 40,601 -0.05(-2.79%)
Jun 23, 2010 1.897 1.905 1.878 1.894 85,049 -0.05(-2.37%)
Jun 22, 2010 1.918 1.940 1.918 1.940 2,899 -0.02(-0.83%)
Jun 21, 2010 1.909 1.959 1.909 1.956 9,783 +0.04(+2.14%)
Jun 18, 2010 1.909 1.931 1.878 1.915 29,288 +0.01(+0.29%)
Jun 17, 2010 1.909 1.909 1.909 1.909 966 -0.01(-0.52%)
Jun 16, 2010 1.894 1.925 1.894 1.919 16,444 -0.01(-0.29%)
Jun 15, 2010 1.898 1.925 1.897 1.925 22,323 +0.02(+0.98%)
Jun 14, 2010 1.897 1.917 1.897 1.906 4,348 +0.01(+0.66%)
Jun 11, 2010 1.906 1.906 1.872 1.894 46,921 -0.01(-0.64%)
Jun 10, 2010 1.832 1.906 1.832 1.906 48,587 +0.13(+7.51%)
Jun 09, 2010 1.816 1.873 1.773 1.773 77,328 -0.04(-2.46%)
Jun 08, 2010 1.800 1.850 1.748 1.817 76,919 +0.00(+0.07%)
Jun 07, 2010 1.816 1.837 1.804 1.816 67,783 -0.01(-0.51%)
Jun 04, 2010 1.811 1.863 1.811 1.825 25,483 -0.07(-3.45%)
Jun 03, 2010 1.900 1.900 1.794 1.891 72,480 -0.00(-0.03%)
Jun 02, 2010 1.859 1.891 1.859 1.891 4,091 +0.03(+1.36%)
Jun 01, 2010 1.869 1.897 1.866 1.866 10,952 -0.00(-0.17%)
May 28, 2010 1.900 1.875 1.836 1.869 69,526 -0.03(-1.63%)
May 27, 2010 1.906 1.906 1.854 1.900 25,790 +0.05(+2.86%)
May 26, 2010 1.838 1.900 1.835 1.847 43,964 -0.01(-0.50%)
May 25, 2010 1.804 1.863 1.800 1.856 18,123 -0.01(-0.72%)
May 24, 2010 1.884 1.884 1.869 1.870 16,583 +0.01(+0.73%)
May 21, 2010 1.863 1.893 1.754 1.856 51,918 -0.03(-1.55%)
May 20, 2010 1.903 1.915 1.866 1.886 41,245 -0.06(-3.13%)
May 19, 2010 1.940 1.946 1.894 1.946 15,803 +0.01(+0.32%)
May 18, 2010 1.962 1.977 1.940 1.940 13,771 +0.00(+0.00%)
May 17, 2010 1.962 2.015 1.940 1.940 24,427 -0.01(-0.48%)
May 14, 2010 1.962 1.971 1.943 1.950 18,290 -0.05(-2.60%)
May 13, 2010 2.015 2.018 1.965 2.002 12,041 -0.02(-0.79%)
May 12, 2010 1.984 2.017 1.971 2.017 33,463 +0.05(+2.35%)
May 11, 2010 1.971 1.981 1.943 1.971 30,615 +0.02(+0.80%)
May 10, 2010 1.977 1.977 1.940 1.956 40,205 +0.01(+0.64%)
May 07, 2010 1.887 1.965 1.884 1.943 25,061 +0.01(+0.64%)
May 06, 2010 2.049 2.056 1.859 1.931 143,007 -0.15(-7.05%)
May 05, 2010 2.053 2.077 2.018 2.077 14,502 +0.01(+0.63%)
May 04, 2010 2.099 2.108 2.061 2.064 47,215 -0.04(-1.71%)
May 03, 2010 2.136 2.136 2.100 2.100 1,446 -0.02(-0.79%)
Apr 30, 2010 2.117 2.117 2.095 2.117 15,137 +0.01(+0.44%)
Apr 29, 2010 2.139 2.139 2.055 2.108 40,205 +0.00(+0.00%)
Apr 28, 2010 2.061 2.118 2.061 2.108 24,656 -0.03(-1.31%)
Apr 27, 2010 2.108 2.136 2.083 2.136 26,737 +0.03(+1.33%)
Apr 26, 2010 2.120 2.142 2.105 2.108 30,258 -0.00(-0.15%)
Apr 23, 2010 2.095 2.111 2.095 2.111 6,900 +0.00(+0.00%)
Apr 22, 2010 2.080 2.126 2.077 2.111 9,879 +0.01(+0.44%)
Apr 21, 2010 2.099 2.102 2.071 2.102 8,375 -0.01(-0.44%)
Apr 20, 2010 2.089 2.117 2.089 2.111 13,507 +0.03(+1.49%)
Apr 19, 2010 2.061 2.112 2.061 2.080 17,723 +0.01(+0.45%)
Apr 16, 2010 2.111 2.139 2.071 2.071 37,760 -0.04(-1.77%)
Apr 15, 2010 2.099 2.108 2.098 2.108 15,842 +0.02(+0.89%)
Apr 14, 2010 2.071 2.095 2.071 2.089 24,411 +0.00(+0.15%)
Apr 13, 2010 2.089 2.089 2.068 2.086 48,233 -0.01(-0.30%)
Apr 12, 2010 2.095 2.095 2.080 2.092 7,099 -0.00(-0.18%)
Apr 09, 2010 2.067 2.099 2.067 2.096 26,479 +0.00(+0.03%)
Apr 08, 2010 2.095 2.095 2.080 2.095 10,807 +0.00(+0.00%)
Apr 07, 2010 2.123 2.126 2.071 2.095 42,975 -0.01(-0.44%)
Apr 06, 2010 2.052 2.108 2.052 2.105 23,573 +0.02(+0.83%)
Apr 05, 2010 2.049 2.095 2.049 2.087 28,412 +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.