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

Herzfeld Caribbean (NQ: CUBA )

2.490 +0.010 (+0.40%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 7, 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 2.103 2.138 2.103 2.138 7,192 +0.04(+1.99%)
Dec 30, 2010 2.108 2.135 2.088 2.097 57,805 -0.03(-1.40%)
Dec 29, 2010 2.132 2.148 2.123 2.126 22,633 -0.01(-0.42%)
Dec 28, 2010 2.120 2.135 2.117 2.135 7,873 -0.00(-0.14%)
Dec 27, 2010 2.132 2.138 2.126 2.138 8,168 +0.00(+0.00%)
Dec 23, 2010 2.141 2.150 2.138 2.138 14,083 -0.01(-0.42%)
Dec 22, 2010 2.117 2.150 2.117 2.147 1,341 +0.02(+0.98%)
Dec 21, 2010 2.129 2.142 2.126 2.126 12,986 +0.04(+1.86%)
Dec 20, 2010 2.105 2.121 2.088 2.088 24,685 -0.02(-1.13%)
Dec 17, 2010 2.144 2.144 2.111 2.111 1,676 +0.02(+0.96%)
Dec 16, 2010 2.064 2.097 2.049 2.091 31,325 +0.01(+0.61%)
Dec 15, 2010 2.088 2.091 2.079 2.079 1,753 -0.03(-1.55%)
Dec 14, 2010 2.144 2.144 2.111 2.111 13,043 -0.01(-0.56%)
Dec 13, 2010 2.108 2.123 2.103 2.123 19,294 +0.01(+0.28%)
Dec 10, 2010 2.117 2.123 2.091 2.117 25,148 -0.02(-1.11%)
Dec 09, 2010 2.126 2.141 2.111 2.141 12,071 +0.02(+0.98%)
Dec 08, 2010 2.129 2.132 2.114 2.120 41,914 -0.02(-0.84%)
Dec 07, 2010 2.117 2.144 2.105 2.138 48,500 +0.04(+1.99%)
Dec 06, 2010 2.103 2.108 2.088 2.097 17,225 -0.02(-0.85%)
Dec 03, 2010 2.067 2.117 2.067 2.114 87,970 -0.00(-0.23%)
Dec 02, 2010 2.099 2.126 2.099 2.119 13,030 +0.03(+1.23%)
Dec 01, 2010 2.043 2.100 2.043 2.094 17,701 +0.05(+2.48%)
Nov 30, 2010 2.043 2.043 2.043 2.043 1,341 -0.01(-0.72%)
Nov 29, 2010 2.064 2.064 2.043 2.058 19,662 -0.01(-0.58%)
Nov 26, 2010 2.085 2.085 2.070 2.070 7,826 -0.01(-0.72%)
Nov 24, 2010 2.019 2.085 2.085 2.085 61,466 +0.05(+2.64%)
Nov 23, 2010 2.043 2.046 2.028 2.031 26,369 -0.03(-1.62%)
Nov 22, 2010 2.088 2.088 2.043 2.064 13,959 +0.00(+0.14%)
Nov 19, 2010 2.052 2.061 2.043 2.061 12,406 +0.01(+0.32%)
Nov 18, 2010 2.046 2.073 2.046 2.055 12,534 +0.02(+1.03%)
Nov 17, 2010 2.022 2.070 2.022 2.034 23,304 +0.01(+0.68%)
Nov 16, 2010 2.034 2.046 1.995 2.020 68,310 -0.02(-1.05%)
Nov 15, 2010 2.043 2.076 2.034 2.042 17,597 -0.00(-0.06%)
Nov 12, 2010 2.070 2.070 2.040 2.043 9,241 -0.04(-2.14%)
Nov 11, 2010 2.237 2.237 2.034 2.088 65,292 -0.01(-0.57%)
Nov 10, 2010 2.088 2.100 2.073 2.100 26,094 -0.00(-0.14%)
Nov 09, 2010 2.132 2.134 2.103 2.103 12,973 -0.02(-0.84%)
Nov 08, 2010 2.117 2.121 2.111 2.120 58,633 +0.01(+0.42%)
Nov 05, 2010 2.100 2.114 2.094 2.111 57,828 +0.02(+0.80%)
Nov 04, 2010 2.073 2.103 2.073 2.095 20,873 +0.03(+1.36%)
Nov 03, 2010 2.037 2.067 2.028 2.067 16,075 +0.01(+0.73%)
Nov 02, 2010 2.058 2.058 2.052 2.052 9,291 +0.01(+0.73%)
Nov 01, 2010 2.028 2.061 2.028 2.037 42,222 +0.01(+0.44%)
Oct 29, 2010 2.034 2.034 2.010 2.028 55,907 +0.00(+0.09%)
Oct 28, 2010 2.034 2.034 2.010 2.026 31,227 -0.00(-0.12%)
Oct 27, 2010 2.022 2.037 2.004 2.029 50,967 +0.02(+0.77%)
Oct 25, 2010 2.028 2.105 2.013 2.013 72,991 +0.01(+0.75%)
Oct 22, 2010 1.983 1.998 1.983 1.998 3,017 -0.00(-0.15%)
Oct 21, 2010 2.007 2.028 1.995 2.001 29,786 +0.01(+0.75%)
Oct 20, 2010 1.983 2.001 1.983 1.986 17,184 +0.02(+1.22%)
Oct 19, 2010 1.941 2.004 1.941 1.962 21,047 -0.06(-3.09%)
Oct 18, 2010 2.013 2.025 2.013 2.025 15,085 -0.01(-0.29%)
Oct 15, 2010 2.037 2.037 1.986 2.031 12,158 -0.02(-0.87%)
Oct 14, 2010 2.052 2.064 2.048 2.049 74,517 -0.00(-0.15%)
Oct 13, 2010 2.040 2.058 2.028 2.052 79,835 +0.01(+0.58%)
Oct 12, 2010 2.022 2.040 2.001 2.040 15,059 +0.01(+0.74%)
Oct 11, 2010 2.022 2.028 2.022 2.025 9,606 -0.00(-0.15%)
Oct 08, 2010 2.025 2.028 2.023 2.028 22,429 +0.03(+1.49%)
Oct 07, 2010 2.025 2.025 1.965 1.998 29,212 -0.02(-0.75%)
Oct 06, 2010 2.013 2.025 2.013 2.013 27,194 +0.01(+0.36%)
Oct 05, 2010 1.998 2.013 1.996 2.006 21,185 +0.04(+2.06%)
Oct 04, 2010 1.989 2.001 1.962 1.965 28,904 -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.