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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 28, 2010 1.825 1.801 1.764 1.795 72,371 -0.03(-1.63%)
May 27, 2010 1.831 1.831 1.781 1.825 26,845 +0.05(+2.86%)
May 26, 2010 1.766 1.825 1.763 1.774 45,763 -0.01(-0.50%)
May 25, 2010 1.733 1.789 1.730 1.783 18,864 -0.01(-0.72%)
May 24, 2010 1.810 1.810 1.795 1.796 17,262 +0.01(+0.73%)
May 21, 2010 1.789 1.819 1.685 1.783 54,042 -0.03(-1.55%)
May 20, 2010 1.828 1.840 1.792 1.811 42,933 -0.06(-3.13%)
May 19, 2010 1.864 1.870 1.819 1.870 16,450 +0.01(+0.32%)
May 18, 2010 1.885 1.900 1.864 1.864 14,334 +0.00(+0.00%)
May 17, 2010 1.885 1.935 1.864 1.864 25,426 -0.01(-0.48%)
May 14, 2010 1.885 1.893 1.867 1.873 19,039 -0.05(-2.60%)
May 13, 2010 1.935 1.938 1.888 1.923 12,534 -0.02(-0.78%)
May 12, 2010 1.906 1.938 1.894 1.938 34,832 +0.04(+2.34%)
May 11, 2010 1.894 1.903 1.867 1.894 31,868 +0.01(+0.80%)
May 10, 2010 1.900 1.900 1.864 1.879 41,850 +0.01(+0.64%)
May 07, 2010 1.813 1.887 1.810 1.867 26,087 +0.01(+0.64%)
May 06, 2010 1.968 1.975 1.786 1.855 148,860 -0.14(-7.05%)
May 05, 2010 1.972 1.996 1.938 1.996 15,095 +0.01(+0.63%)
May 04, 2010 2.016 2.025 1.980 1.983 49,147 -0.03(-1.71%)
May 03, 2010 2.052 2.052 2.018 2.018 1,505 -0.02(-0.79%)
Apr 30, 2010 2.034 2.034 2.013 2.034 15,756 +0.01(+0.44%)
Apr 29, 2010 2.055 2.055 1.974 2.025 41,850 +0.00(+0.00%)
Apr 28, 2010 1.980 2.034 1.980 2.025 25,665 -0.03(-1.31%)
Apr 27, 2010 2.025 2.052 2.001 2.052 27,831 +0.03(+1.33%)
Apr 26, 2010 2.037 2.058 2.022 2.025 31,496 -0.00(-0.15%)
Apr 23, 2010 2.013 2.028 2.013 2.028 7,182 +0.00(+0.00%)
Apr 22, 2010 1.998 2.043 1.995 2.028 10,284 +0.01(+0.44%)
Apr 21, 2010 2.016 2.019 1.989 2.019 8,718 -0.01(-0.44%)
Apr 20, 2010 2.007 2.034 2.007 2.028 14,059 +0.03(+1.49%)
Apr 19, 2010 1.980 2.029 1.980 1.998 18,449 +0.01(+0.45%)
Apr 16, 2010 2.028 2.055 1.989 1.989 39,305 -0.04(-1.77%)
Apr 15, 2010 2.016 2.025 2.015 2.025 16,490 +0.02(+0.89%)
Apr 14, 2010 1.989 2.013 1.989 2.007 25,410 +0.00(+0.15%)
Apr 13, 2010 2.007 2.007 1.987 2.004 50,206 -0.01(-0.30%)
Apr 12, 2010 2.013 2.013 1.998 2.010 7,390 -0.00(-0.18%)
Apr 09, 2010 1.986 2.016 1.986 2.014 27,562 +0.00(+0.03%)
Apr 08, 2010 2.013 2.013 1.998 2.013 11,249 +0.00(+0.00%)
Apr 07, 2010 2.040 2.043 1.989 2.013 44,734 -0.01(-0.44%)
Apr 06, 2010 1.971 2.025 1.971 2.022 24,538 +0.02(+0.83%)
Apr 05, 2010 1.968 2.013 1.968 2.005 29,574 +0.02(+1.17%)
Apr 01, 2010 1.953 1.982 1.982 1.982 50,967 +0.03(+1.47%)
Mar 31, 2010 1.959 1.959 1.909 1.953 74,047 -0.02(-0.97%)
Mar 30, 2010 1.927 1.972 1.927 1.972 24,759 +0.01(+0.55%)
Mar 29, 2010 1.944 1.968 1.944 1.962 11,736 +0.02(+0.90%)
Mar 26, 2010 1.912 1.947 1.912 1.944 11,400 +0.01(+0.30%)
Mar 25, 2010 1.930 1.950 1.924 1.938 14,418 +0.00(+0.00%)
Mar 24, 2010 1.915 1.941 1.915 1.938 41,243 -0.02(-1.22%)
Mar 23, 2010 1.897 1.965 1.897 1.962 49,073 +0.05(+2.81%)
Mar 22, 2010 1.879 1.912 1.879 1.909 154,882 +0.01(+0.31%)
Mar 19, 2010 1.921 1.932 1.879 1.903 35,566 -0.03(-1.39%)
Mar 18, 2010 1.938 1.938 1.912 1.930 26,456 -0.01(-0.31%)
Mar 17, 2010 1.906 1.956 1.906 1.935 10,203 +0.01(+0.62%)
Mar 16, 2010 1.909 1.927 1.908 1.924 4,359 +0.02(+1.10%)
Mar 15, 2010 1.909 1.921 1.900 1.903 14,857 +0.00(+0.00%)
Mar 12, 2010 1.898 1.926 1.898 1.903 23,857 -0.01(-0.47%)
Mar 11, 2010 1.941 1.941 1.912 1.912 6,119 +0.00(+0.00%)
Mar 10, 2010 1.912 1.912 1.912 1.912 5,740 +0.00(+0.00%)
Mar 09, 2010 1.909 1.915 1.897 1.912 13,778 +0.01(+0.47%)
Mar 08, 2010 1.909 1.938 1.894 1.903 24,484 -0.01(-0.31%)
Mar 05, 2010 1.891 1.916 1.888 1.909 6,233 +0.04(+2.07%)
Mar 04, 2010 1.876 1.885 1.870 1.870 3,688 -0.01(-0.47%)
Mar 03, 2010 1.861 1.882 1.861 1.879 15,062 +0.00(+0.16%)
Mar 02, 2010 1.861 1.876 1.861 1.876 7,276 -0.00(-0.16%)
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.