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 (%)
Jan 29, 2010 1.825 1.858 1.825 1.831 24,011 +0.01(+0.49%)
Jan 28, 2010 1.879 1.879 1.819 1.822 87,058 -0.03(-1.37%)
Jan 27, 2010 1.843 1.849 1.834 1.848 41,921 -0.02(-1.20%)
Jan 26, 2010 1.849 1.885 1.837 1.870 59,531 -0.02(-1.10%)
Jan 25, 2010 1.905 1.906 1.852 1.891 10,555 +0.03(+1.50%)
Jan 22, 2010 1.897 1.905 1.855 1.863 37,930 -0.05(-2.85%)
Jan 21, 2010 1.953 1.953 1.855 1.918 60,611 -0.04(-1.83%)
Jan 20, 2010 1.971 1.977 1.947 1.953 19,569 -0.04(-1.77%)
Jan 19, 2010 1.971 1.989 1.971 1.989 35,888 -0.01(-0.30%)
Jan 15, 2010 2.022 1.995 1.995 1.995 18,442 -0.00(-0.03%)
Jan 14, 2010 2.025 2.025 1.986 1.995 46,927 +0.00(+0.00%)
Jan 13, 2010 1.977 1.995 1.977 1.995 4,359 +0.01(+0.51%)
Jan 12, 2010 2.001 2.007 1.971 1.985 21,523 -0.02(-0.80%)
Jan 11, 2010 2.013 2.013 2.001 2.001 16,168 -0.00(-0.06%)
Jan 08, 2010 1.998 2.004 1.998 2.002 9,807 -0.01(-0.39%)
Jan 07, 2010 2.025 2.025 1.986 2.010 31,543 +0.02(+0.90%)
Jan 06, 2010 1.998 2.001 1.980 1.992 16,279 -0.01(-0.30%)
Jan 05, 2010 1.980 2.004 1.980 1.998 29,440 +0.02(+0.96%)
Jan 04, 2010 1.915 1.979 1.912 1.979 41,290 +0.06(+3.36%)
Dec 31, 2009 1.953 1.915 1.915 1.915 140,497 -0.03(-1.68%)
Dec 30, 2009 1.962 1.962 1.944 1.947 16,430 +0.00(+0.00%)
Dec 29, 2009 1.959 1.959 1.944 1.947 10,072 -0.01(-0.46%)
Dec 28, 2009 1.944 1.957 1.938 1.956 90,209 +0.02(+0.92%)
Dec 24, 2009 1.953 1.974 1.938 1.938 49,673 -0.01(-0.76%)
Dec 23, 2009 1.950 1.971 1.944 1.953 33,866 +0.01(+0.68%)
Dec 22, 2009 1.941 1.953 1.938 1.940 10,891 +0.00(+0.00%)
Dec 21, 2009 1.944 1.974 1.938 1.940 28,780 -0.03(-1.42%)
Dec 18, 2009 1.941 1.968 1.941 1.968 21,795 +0.00(+0.15%)
Dec 17, 2009 1.974 1.974 1.935 1.965 48,040 -0.03(-1.64%)
Dec 16, 2009 1.983 1.998 1.980 1.998 26,406 +0.02(+0.87%)
Dec 15, 2009 2.025 2.025 1.944 1.981 16,162 +0.01(+0.33%)
Dec 14, 2009 2.016 2.019 1.974 1.974 10,609 -0.02(-0.84%)
Dec 11, 2009 1.983 2.010 1.975 1.991 17,386 -0.02(-1.10%)
Dec 10, 2009 2.004 2.025 1.965 2.013 24,082 +0.06(+3.05%)
Dec 09, 2009 1.950 1.959 1.950 1.953 17,148 -0.01(-0.30%)
Dec 08, 2009 1.891 1.984 1.891 1.959 71,918 -0.04(-2.09%)
Dec 07, 2009 1.968 2.010 1.959 2.001 6,002 +0.03(+1.51%)
Dec 04, 2009 1.992 1.992 1.968 1.971 15,166 +0.01(+0.61%)
Dec 03, 2009 1.965 1.983 1.956 1.959 11,662 -0.04(-2.12%)
Dec 02, 2009 2.025 2.025 1.995 2.002 15,733 -0.02(-1.15%)
Dec 01, 2009 1.933 2.025 1.933 2.025 50,817 +0.10(+4.95%)
Nov 30, 2009 1.894 1.962 1.894 1.930 33,407 +0.04(+1.89%)
Nov 27, 2009 1.897 1.946 1.888 1.894 40,744 -0.07(-3.79%)
Nov 25, 2009 1.965 1.983 1.959 1.968 11,789 +0.00(+0.00%)
Nov 24, 2009 1.941 1.971 1.941 1.968 21,963 -0.01(-0.66%)
Nov 23, 2009 1.995 2.013 1.915 1.981 63,260 +0.04(+2.28%)
Nov 20, 2009 1.924 1.941 1.894 1.937 40,968 -0.00(-0.06%)
Nov 19, 2009 1.980 2.010 1.882 1.938 36,710 -0.07(-3.30%)
Nov 18, 2009 2.025 2.025 1.995 2.005 67,623 +0.03(+1.51%)
Nov 17, 2009 1.956 1.977 1.954 1.975 8,547 -0.01(-0.57%)
Nov 16, 2009 1.992 2.020 1.941 1.986 99,501 +0.08(+4.13%)
Nov 13, 2009 1.930 1.927 1.897 1.907 19,408 -0.02(-1.14%)
Nov 12, 2009 1.930 1.935 1.927 1.930 20,286 +0.00(+0.03%)
Nov 11, 2009 1.944 1.944 1.918 1.929 12,554 -0.01(-0.49%)
Nov 10, 2009 1.924 1.938 1.904 1.938 15,079 +0.00(+0.07%)
Nov 09, 2009 1.938 1.938 1.937 1.937 2,347 +0.01(+0.76%)
Nov 06, 2009 1.897 1.955 1.885 1.923 43,490 +0.03(+1.52%)
Nov 05, 2009 1.888 1.959 1.888 1.894 68,521 +0.02(+0.95%)
Nov 04, 2009 1.885 1.931 1.855 1.876 27,854 +0.02(+0.96%)
Nov 03, 2009 1.864 1.935 1.852 1.858 58,619 -0.04(-2.33%)
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.