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

Herzfeld Caribbean (NQ: CUBA )

2.418 -0.015 (-0.62%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 1, 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 (%)
Nov 30, 2010 2.046 2.046 2.046 2.046 1,339 -0.01(-0.72%)
Nov 29, 2010 2.067 2.067 2.046 2.061 19,633 -0.01(-0.58%)
Nov 26, 2010 2.088 2.088 2.073 2.073 7,814 -0.01(-0.72%)
Nov 24, 2010 2.022 2.088 2.088 2.088 61,374 +0.05(+2.64%)
Nov 23, 2010 2.046 2.049 2.031 2.034 26,329 -0.03(-1.62%)
Nov 22, 2010 2.091 2.091 2.046 2.067 13,938 +0.00(+0.14%)
Nov 19, 2010 2.055 2.064 2.046 2.064 12,387 +0.01(+0.32%)
Nov 18, 2010 2.049 2.076 2.049 2.058 12,515 +0.02(+1.03%)
Nov 17, 2010 2.025 2.073 2.025 2.037 23,269 +0.01(+0.68%)
Nov 16, 2010 2.037 2.049 1.998 2.023 68,207 -0.02(-1.05%)
Nov 15, 2010 2.046 2.079 2.037 2.045 17,570 -0.00(-0.06%)
Nov 12, 2010 2.073 2.073 2.043 2.046 9,227 -0.04(-2.14%)
Nov 11, 2010 2.240 2.240 2.037 2.091 65,194 -0.01(-0.57%)
Nov 10, 2010 2.091 2.103 2.076 2.103 26,054 -0.00(-0.14%)
Nov 09, 2010 2.136 2.137 2.106 2.106 12,953 -0.02(-0.84%)
Nov 08, 2010 2.121 2.124 2.115 2.124 58,544 +0.01(+0.42%)
Nov 05, 2010 2.103 2.118 2.097 2.115 57,741 +0.02(+0.80%)
Nov 04, 2010 2.076 2.106 2.076 2.098 20,841 +0.03(+1.36%)
Nov 03, 2010 2.040 2.070 2.031 2.070 16,050 +0.01(+0.73%)
Nov 02, 2010 2.061 2.061 2.055 2.055 9,277 +0.01(+0.73%)
Nov 01, 2010 2.031 2.064 2.031 2.040 42,159 +0.01(+0.44%)
Oct 29, 2010 2.037 2.037 2.013 2.031 55,822 +0.00(+0.09%)
Oct 28, 2010 2.037 2.037 2.013 2.029 31,180 -0.00(-0.12%)
Oct 27, 2010 2.025 2.040 2.007 2.032 50,891 +0.02(+0.77%)
Oct 25, 2010 2.031 2.109 2.016 2.016 72,881 +0.01(+0.75%)
Oct 22, 2010 1.986 2.001 1.986 2.001 3,013 -0.00(-0.15%)
Oct 21, 2010 2.010 2.031 1.998 2.004 29,741 +0.01(+0.75%)
Oct 20, 2010 1.986 2.004 1.986 1.989 17,159 +0.02(+1.22%)
Oct 19, 2010 1.944 2.007 1.944 1.965 21,016 -0.06(-3.09%)
Oct 18, 2010 2.016 2.028 2.016 2.028 15,063 -0.01(-0.30%)
Oct 15, 2010 2.040 2.040 1.989 2.034 12,140 -0.02(-0.87%)
Oct 14, 2010 2.055 2.067 2.051 2.052 74,404 -0.00(-0.15%)
Oct 13, 2010 2.043 2.061 2.031 2.055 79,715 +0.01(+0.58%)
Oct 12, 2010 2.025 2.043 2.004 2.043 15,036 +0.01(+0.74%)
Oct 11, 2010 2.025 2.031 2.025 2.028 9,592 -0.00(-0.15%)
Oct 08, 2010 2.028 2.031 2.026 2.031 22,395 +0.03(+1.49%)
Oct 07, 2010 2.028 2.028 1.968 2.001 29,168 -0.02(-0.75%)
Oct 06, 2010 2.016 2.028 2.016 2.016 27,153 +0.01(+0.36%)
Oct 05, 2010 2.001 2.016 1.999 2.009 21,153 +0.04(+2.06%)
Oct 04, 2010 1.992 2.004 1.965 1.968 28,860 -0.01(-0.60%)
Oct 01, 2010 1.950 1.980 1.950 1.980 9,522 +0.02(+0.96%)
Sep 30, 2010 1.968 1.980 1.941 1.961 79,761 +0.01(+0.41%)
Sep 29, 2010 1.959 1.965 1.953 1.953 33,481 -0.01(-0.49%)
Sep 28, 2010 1.953 1.963 1.950 1.963 10,111 +0.01(+0.64%)
Sep 27, 2010 1.983 1.983 1.941 1.950 70,454 -0.01(-0.61%)
Sep 24, 2010 1.986 1.986 1.947 1.962 29,018 +0.00(+0.00%)
Sep 23, 2010 1.962 1.962 1.950 1.962 6,177 +0.01(+0.77%)
Sep 22, 2010 1.995 2.025 1.932 1.947 116,259 -0.07(-3.69%)
Sep 21, 2010 2.007 2.031 2.001 2.022 31,130 +0.02(+1.04%)
Sep 20, 2010 1.968 2.001 1.965 2.001 38,054 +0.05(+2.45%)
Sep 17, 2010 1.965 1.968 1.953 1.953 19,854 -0.01(-0.58%)
Sep 15, 2010 1.959 1.968 1.935 1.965 90,750 +0.02(+0.89%)
Sep 14, 2010 1.926 1.956 1.926 1.947 150,855 +0.03(+1.40%)
Sep 13, 2010 1.873 1.926 1.873 1.920 57,600 +0.03(+1.58%)
Sep 10, 2010 1.864 1.912 1.864 1.891 45,537 +0.01(+0.65%)
Sep 09, 2010 1.867 1.879 1.864 1.878 12,960 +0.03(+1.44%)
Sep 08, 2010 1.840 1.852 1.840 1.852 34,646 +0.01(+0.49%)
Sep 07, 2010 1.828 1.846 1.828 1.843 2,300 -0.00(-0.16%)
Sep 03, 2010 1.822 1.846 1.816 1.846 7,469 +0.03(+1.58%)
Sep 02, 2010 1.819 1.822 1.798 1.817 11,296 -0.00(-0.10%)
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.