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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 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 1.781 1.852 1.747 1.747 47,218 -0.01(-0.53%)
Jun 29, 2010 1.812 1.815 1.756 1.756 39,085 -0.08(-4.49%)
Jun 25, 2010 1.821 1.849 1.818 1.839 47,704 +0.01(+0.64%)
Jun 24, 2010 1.864 1.865 1.812 1.827 40,902 -0.05(-2.79%)
Jun 23, 2010 1.883 1.891 1.864 1.880 85,680 -0.05(-2.37%)
Jun 22, 2010 1.904 1.925 1.904 1.925 2,920 -0.02(-0.83%)
Jun 21, 2010 1.895 1.944 1.895 1.941 9,855 +0.04(+2.14%)
Jun 18, 2010 1.895 1.917 1.864 1.901 29,505 +0.01(+0.29%)
Jun 17, 2010 1.895 1.895 1.895 1.895 973 -0.01(-0.52%)
Jun 16, 2010 1.880 1.910 1.880 1.905 16,566 -0.01(-0.29%)
Jun 15, 2010 1.884 1.911 1.883 1.910 22,489 +0.02(+0.98%)
Jun 14, 2010 1.883 1.903 1.883 1.892 4,381 +0.01(+0.66%)
Jun 11, 2010 1.892 1.892 1.858 1.880 47,270 -0.01(-0.64%)
Jun 10, 2010 1.818 1.892 1.818 1.892 48,947 +0.13(+7.51%)
Jun 09, 2010 1.803 1.859 1.760 1.760 77,901 -0.04(-2.46%)
Jun 08, 2010 1.787 1.837 1.735 1.804 77,489 +0.00(+0.07%)
Jun 07, 2010 1.803 1.824 1.790 1.803 68,286 -0.01(-0.51%)
Jun 04, 2010 1.798 1.849 1.798 1.812 25,673 -0.06(-3.45%)
Jun 03, 2010 1.886 1.886 1.781 1.877 73,017 -0.00(-0.03%)
Jun 02, 2010 1.846 1.877 1.846 1.877 4,121 +0.03(+1.36%)
Jun 01, 2010 1.855 1.883 1.852 1.852 11,033 -0.00(-0.17%)
May 28, 2010 1.886 1.861 1.823 1.855 70,041 -0.03(-1.63%)
May 27, 2010 1.892 1.892 1.840 1.886 25,981 +0.05(+2.86%)
May 26, 2010 1.824 1.886 1.822 1.833 44,290 -0.01(-0.50%)
May 25, 2010 1.790 1.849 1.787 1.843 18,257 -0.01(-0.72%)
May 24, 2010 1.870 1.870 1.855 1.856 16,706 +0.01(+0.73%)
May 21, 2010 1.849 1.879 1.741 1.843 52,303 -0.03(-1.55%)
May 20, 2010 1.889 1.901 1.852 1.872 41,552 -0.06(-3.13%)
May 19, 2010 1.926 1.932 1.880 1.932 15,921 +0.01(+0.32%)
May 18, 2010 1.947 1.963 1.926 1.926 13,873 +0.00(+0.00%)
May 17, 2010 1.947 2.000 1.926 1.926 24,608 -0.01(-0.48%)
May 14, 2010 1.947 1.956 1.929 1.935 18,426 -0.05(-2.60%)
May 13, 2010 2.000 2.003 1.951 1.987 12,130 -0.02(-0.78%)
May 12, 2010 1.969 2.003 1.957 2.003 33,711 +0.05(+2.34%)
May 11, 2010 1.957 1.966 1.929 1.957 30,842 +0.02(+0.80%)
May 10, 2010 1.963 1.963 1.926 1.941 40,503 +0.01(+0.64%)
May 07, 2010 1.874 1.950 1.870 1.929 25,247 +0.01(+0.64%)
May 06, 2010 2.034 2.041 1.846 1.917 144,069 -0.15(-7.05%)
May 05, 2010 2.038 2.062 2.003 2.062 14,610 +0.01(+0.63%)
May 04, 2010 2.083 2.092 2.046 2.049 47,565 -0.04(-1.71%)
May 03, 2010 2.120 2.120 2.085 2.085 1,457 -0.02(-0.79%)
Apr 30, 2010 2.102 2.102 2.080 2.102 15,249 +0.01(+0.44%)
Apr 29, 2010 2.123 2.123 2.040 2.092 40,503 +0.00(+0.00%)
Apr 28, 2010 2.046 2.102 2.046 2.092 24,839 -0.03(-1.31%)
Apr 27, 2010 2.092 2.120 2.068 2.120 26,935 +0.03(+1.33%)
Apr 26, 2010 2.105 2.126 2.089 2.092 30,482 -0.00(-0.15%)
Apr 23, 2010 2.080 2.095 2.080 2.095 6,951 +0.00(+0.00%)
Apr 22, 2010 2.065 2.111 2.061 2.095 9,953 +0.01(+0.44%)
Apr 21, 2010 2.083 2.086 2.055 2.086 8,437 -0.01(-0.44%)
Apr 20, 2010 2.074 2.102 2.074 2.095 13,607 +0.03(+1.49%)
Apr 19, 2010 2.046 2.096 2.046 2.065 17,855 +0.01(+0.45%)
Apr 16, 2010 2.095 2.123 2.055 2.055 38,040 -0.04(-1.77%)
Apr 15, 2010 2.083 2.092 2.082 2.092 15,960 +0.02(+0.89%)
Apr 14, 2010 2.055 2.080 2.055 2.074 24,592 +0.00(+0.15%)
Apr 13, 2010 2.074 2.074 2.053 2.071 48,590 -0.01(-0.30%)
Apr 12, 2010 2.080 2.080 2.065 2.077 7,152 -0.00(-0.18%)
Apr 09, 2010 2.052 2.083 2.052 2.081 26,675 +0.00(+0.03%)
Apr 08, 2010 2.080 2.080 2.065 2.080 10,887 +0.00(+0.00%)
Apr 07, 2010 2.108 2.111 2.055 2.080 43,294 -0.01(-0.44%)
Apr 06, 2010 2.037 2.092 2.037 2.089 23,748 +0.02(+0.83%)
Apr 05, 2010 2.034 2.080 2.034 2.072 28,622 +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.