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

Herzfeld Caribbean (NQ: CUBA )

2.460 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 15, 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 1.726 1.795 1.693 1.693 48,714 -0.01(-0.53%)
Jun 29, 2010 1.756 1.759 1.702 1.702 40,324 -0.08(-4.49%)
Jun 25, 2010 1.765 1.792 1.762 1.782 49,217 +0.01(+0.64%)
Jun 24, 2010 1.807 1.808 1.756 1.771 42,199 -0.05(-2.79%)
Jun 23, 2010 1.825 1.833 1.807 1.822 88,396 -0.04(-2.37%)
Jun 22, 2010 1.845 1.866 1.845 1.866 3,013 -0.02(-0.83%)
Jun 21, 2010 1.837 1.885 1.837 1.882 10,168 +0.04(+2.14%)
Jun 18, 2010 1.837 1.858 1.807 1.842 30,440 +0.01(+0.29%)
Jun 17, 2010 1.837 1.837 1.837 1.837 1,004 -0.01(-0.52%)
Jun 16, 2010 1.822 1.852 1.822 1.846 17,092 -0.01(-0.29%)
Jun 15, 2010 1.826 1.852 1.825 1.852 23,202 +0.02(+0.98%)
Jun 14, 2010 1.825 1.844 1.825 1.834 4,519 +0.01(+0.66%)
Jun 11, 2010 1.834 1.834 1.801 1.822 48,768 -0.01(-0.63%)
Jun 10, 2010 1.762 1.834 1.762 1.834 50,499 +0.13(+7.51%)
Jun 09, 2010 1.747 1.802 1.705 1.705 80,371 -0.04(-2.46%)
Jun 08, 2010 1.732 1.780 1.682 1.748 79,946 +0.00(+0.07%)
Jun 07, 2010 1.747 1.768 1.735 1.747 70,450 -0.01(-0.51%)
Jun 04, 2010 1.743 1.792 1.743 1.756 26,486 -0.06(-3.45%)
Jun 03, 2010 1.828 1.828 1.726 1.819 75,332 -0.00(-0.03%)
Jun 02, 2010 1.789 1.820 1.789 1.820 4,252 +0.02(+1.36%)
Jun 01, 2010 1.798 1.825 1.795 1.795 11,383 -0.00(-0.17%)
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%)
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.