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 (%)
Aug 31, 2010 1.860 1.860 1.813 1.829 6,194 +0.01(+0.34%)
Aug 30, 2010 1.850 1.860 1.823 1.823 23,089 -0.02(-1.01%)
Aug 27, 2010 1.801 1.844 1.792 1.841 26,390 +0.03(+1.71%)
Aug 26, 2010 1.801 1.829 1.801 1.810 11,694 +0.01(+0.69%)
Aug 25, 2010 1.829 1.829 1.798 1.798 25,922 -0.03(-1.70%)
Aug 24, 2010 1.832 1.875 1.829 1.829 24,796 -0.03(-1.57%)
Aug 23, 2010 1.863 1.863 1.857 1.858 11,927 -0.00(-0.10%)
Aug 20, 2010 1.847 1.914 1.847 1.860 64,149 -0.02(-1.32%)
Aug 19, 2010 1.888 1.903 1.885 1.885 7,842 -0.03(-1.46%)
Aug 18, 2010 1.903 1.916 1.844 1.912 44,234 +0.01(+0.49%)
Aug 17, 2010 1.906 1.916 1.903 1.903 27,596 +0.03(+1.66%)
Aug 16, 2010 1.875 1.905 1.863 1.872 13,940 -0.02(-0.95%)
Aug 13, 2010 1.916 1.916 1.875 1.890 10,185 +0.01(+0.46%)
Aug 12, 2010 1.872 1.916 1.872 1.881 9,794 -0.03(-1.46%)
Aug 11, 2010 1.999 1.999 1.909 1.909 22,347 +0.00(+0.16%)
Aug 10, 2010 1.931 1.931 1.906 1.906 3,155 -0.02(-1.28%)
Aug 09, 2010 1.937 1.937 1.912 1.931 14,727 +0.02(+1.30%)
Aug 06, 2010 1.909 1.984 1.891 1.906 29,713 -0.03(-1.76%)
Aug 05, 2010 2.012 2.012 1.934 1.940 73,595 -0.01(-0.63%)
Aug 04, 2010 1.922 1.953 1.922 1.953 28,067 +0.01(+0.48%)
Aug 03, 2010 1.943 1.943 1.900 1.943 7,100 -0.01(-0.32%)
Aug 02, 2010 1.947 1.971 1.912 1.950 78,483 +0.07(+3.97%)
Jul 30, 2010 1.891 1.928 1.863 1.875 48,863 -0.04(-2.10%)
Jul 29, 2010 2.046 2.046 1.875 1.916 31,474 +0.00(+0.19%)
Jul 28, 2010 1.947 1.947 1.909 1.912 13,669 +0.01(+0.46%)
Jul 27, 2010 1.891 1.909 1.891 1.903 9,039 -0.01(-0.58%)
Jul 26, 2010 1.888 1.919 1.875 1.914 44,182 +0.02(+0.98%)
Jul 23, 2010 1.865 1.900 1.865 1.896 16,827 +0.01(+0.66%)
Jul 22, 2010 1.844 1.900 1.826 1.883 48,150 +0.07(+4.04%)
Jul 21, 2010 1.844 1.844 1.810 1.810 11,962 -0.01(-0.51%)
Jul 20, 2010 1.798 1.819 1.798 1.819 7,078 +0.03(+1.73%)
Jul 19, 2010 1.804 1.804 1.773 1.788 22,841 +0.00(+0.17%)
Jul 16, 2010 1.850 1.891 1.782 1.785 28,480 -0.06(-3.19%)
Jul 15, 2010 1.850 1.850 1.844 1.844 10,001 -0.02(-0.83%)
Jul 14, 2010 1.857 1.860 1.844 1.860 30,261 -0.01(-0.66%)
Jul 13, 2010 1.891 1.891 1.850 1.872 6,362 +0.02(+1.34%)
Jul 12, 2010 1.860 1.860 1.847 1.847 5,161 -0.01(-0.67%)
Jul 08, 2010 1.847 1.860 1.860 1.860 27,422 +0.03(+1.70%)
Jul 07, 2010 1.786 1.829 1.786 1.829 33,823 +0.05(+2.57%)
Jul 06, 2010 1.764 1.795 1.751 1.783 39,333 +0.03(+1.81%)
Jul 02, 2010 1.767 1.767 1.742 1.751 13,482 +0.01(+0.52%)
Jul 01, 2010 1.798 1.801 1.742 1.742 24,260 -0.02(-0.87%)
Jun 30, 2010 1.792 1.863 1.757 1.757 46,941 -0.01(-0.53%)
Jun 29, 2010 1.823 1.826 1.767 1.767 38,856 -0.08(-4.49%)
Jun 25, 2010 1.832 1.860 1.829 1.850 47,425 +0.01(+0.64%)
Jun 24, 2010 1.875 1.876 1.823 1.838 40,662 -0.05(-2.79%)
Jun 23, 2010 1.894 1.902 1.875 1.891 85,177 -0.05(-2.37%)
Jun 22, 2010 1.915 1.937 1.915 1.937 2,903 -0.02(-0.83%)
Jun 21, 2010 1.906 1.956 1.906 1.953 9,797 +0.04(+2.14%)
Jun 18, 2010 1.906 1.928 1.875 1.912 29,332 +0.01(+0.29%)
Jun 17, 2010 1.906 1.906 1.906 1.906 967 -0.01(-0.52%)
Jun 16, 2010 1.891 1.922 1.891 1.916 16,469 -0.01(-0.29%)
Jun 15, 2010 1.895 1.922 1.894 1.922 22,357 +0.02(+0.98%)
Jun 14, 2010 1.894 1.914 1.894 1.903 4,355 +0.01(+0.66%)
Jun 11, 2010 1.903 1.903 1.869 1.891 46,992 -0.01(-0.64%)
Jun 10, 2010 1.829 1.903 1.829 1.903 48,660 +0.13(+7.51%)
Jun 09, 2010 1.813 1.870 1.770 1.770 77,444 -0.04(-2.46%)
Jun 08, 2010 1.798 1.847 1.745 1.815 77,035 +0.00(+0.07%)
Jun 07, 2010 1.813 1.835 1.801 1.813 67,885 -0.01(-0.51%)
Jun 04, 2010 1.809 1.860 1.809 1.823 25,522 -0.07(-3.45%)
Jun 03, 2010 1.897 1.897 1.792 1.888 72,589 -0.00(-0.03%)
Jun 02, 2010 1.857 1.888 1.857 1.888 4,097 +0.03(+1.36%)
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.