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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 26, 2010 1.846 1.864 1.830 1.864 10,981 +0.01(+0.76%)
Feb 25, 2010 1.825 1.850 1.825 1.850 8,755 -0.01(-0.43%)
Feb 24, 2010 1.840 1.870 1.840 1.858 29,470 +0.03(+1.47%)
Feb 23, 2010 1.858 1.858 1.831 1.831 36,568 -0.03(-1.76%)
Feb 22, 2010 1.879 1.882 1.864 1.864 10,379 -0.03(-1.42%)
Feb 19, 2010 1.891 1.891 1.891 1.891 334 +0.02(+1.28%)
Feb 18, 2010 1.852 1.867 1.837 1.867 8,577 +0.02(+0.82%)
Feb 17, 2010 1.864 1.891 1.834 1.851 20,841 -0.02(-1.23%)
Feb 16, 2010 1.852 1.878 1.852 1.874 27,956 +0.03(+1.61%)
Feb 12, 2010 1.873 1.845 1.845 1.845 13,727 -0.01(-0.38%)
Feb 11, 2010 1.837 1.870 1.837 1.852 11,048 +0.06(+3.51%)
Feb 10, 2010 1.813 1.882 1.789 1.789 9,742 -0.05(-2.60%)
Feb 09, 2010 1.852 1.852 1.819 1.837 12,150 -0.08(-4.21%)
Feb 08, 2010 1.777 1.917 1.777 1.917 14,591 +0.12(+6.64%)
Feb 05, 2010 1.801 1.828 1.777 1.798 58,260 -0.01(-0.33%)
Feb 04, 2010 1.834 1.840 1.795 1.804 50,288 -0.07(-3.53%)
Feb 03, 2010 1.879 1.879 1.870 1.870 1,339 -0.01(-0.62%)
Feb 02, 2010 1.882 1.888 1.879 1.882 10,004 +0.03(+1.61%)
Feb 01, 2010 1.852 1.870 1.844 1.852 9,676 +0.02(+0.98%)
Jan 29, 2010 1.828 1.861 1.828 1.834 23,975 +0.01(+0.49%)
Jan 28, 2010 1.882 1.882 1.822 1.825 86,926 -0.03(-1.37%)
Jan 27, 2010 1.846 1.852 1.837 1.850 41,858 -0.02(-1.20%)
Jan 26, 2010 1.852 1.888 1.840 1.873 59,442 -0.02(-1.10%)
Jan 25, 2010 1.907 1.909 1.855 1.894 10,539 +0.03(+1.50%)
Jan 22, 2010 1.900 1.908 1.858 1.866 37,873 -0.05(-2.85%)
Jan 21, 2010 1.956 1.956 1.858 1.920 60,520 -0.04(-1.83%)
Jan 20, 2010 1.974 1.980 1.950 1.956 19,539 -0.04(-1.77%)
Jan 19, 2010 1.974 1.992 1.974 1.992 35,834 -0.01(-0.30%)
Jan 15, 2010 2.025 1.998 1.998 1.998 18,414 -0.00(-0.03%)
Jan 14, 2010 2.028 2.028 1.989 1.998 46,856 +0.00(+0.00%)
Jan 13, 2010 1.980 1.998 1.980 1.998 4,352 +0.01(+0.51%)
Jan 12, 2010 2.004 2.010 1.974 1.988 21,491 -0.02(-0.80%)
Jan 11, 2010 2.016 2.016 2.004 2.004 16,144 -0.00(-0.06%)
Jan 08, 2010 2.001 2.007 2.001 2.005 9,793 -0.01(-0.39%)
Jan 07, 2010 2.028 2.028 1.989 2.013 31,495 +0.02(+0.90%)
Jan 06, 2010 2.001 2.004 1.983 1.995 16,255 -0.01(-0.30%)
Jan 05, 2010 1.983 2.007 1.983 2.001 29,396 +0.02(+0.96%)
Jan 04, 2010 1.917 1.982 1.915 1.982 41,228 +0.06(+3.36%)
Dec 31, 2009 1.956 1.917 1.917 1.917 140,285 -0.03(-1.68%)
Dec 30, 2009 1.965 1.965 1.947 1.950 16,405 +0.00(+0.00%)
Dec 29, 2009 1.962 1.962 1.947 1.950 10,057 -0.01(-0.46%)
Dec 28, 2009 1.947 1.960 1.941 1.959 90,074 +0.02(+0.92%)
Dec 24, 2009 1.956 1.977 1.941 1.941 49,598 -0.01(-0.76%)
Dec 23, 2009 1.953 1.974 1.947 1.956 33,815 +0.01(+0.68%)
Dec 22, 2009 1.944 1.956 1.941 1.943 10,874 +0.00(+0.00%)
Dec 21, 2009 1.947 1.977 1.941 1.943 28,736 -0.03(-1.42%)
Dec 18, 2009 1.944 1.971 1.944 1.971 21,762 +0.00(+0.15%)
Dec 17, 2009 1.977 1.977 1.938 1.968 47,968 -0.03(-1.64%)
Dec 16, 2009 1.986 2.001 1.983 2.001 26,366 +0.02(+0.87%)
Dec 15, 2009 2.028 2.028 1.947 1.984 16,137 +0.01(+0.33%)
Dec 14, 2009 2.019 2.022 1.977 1.977 10,593 -0.02(-0.84%)
Dec 11, 2009 1.986 2.013 1.978 1.994 17,359 -0.02(-1.10%)
Dec 10, 2009 2.007 2.028 1.968 2.016 24,046 +0.06(+3.05%)
Dec 09, 2009 1.953 1.962 1.953 1.956 17,122 -0.01(-0.30%)
Dec 08, 2009 1.894 1.987 1.894 1.962 71,810 -0.04(-2.09%)
Dec 07, 2009 1.971 2.013 1.962 2.004 5,993 +0.03(+1.51%)
Dec 04, 2009 1.995 1.995 1.971 1.974 15,143 +0.01(+0.61%)
Dec 03, 2009 1.968 1.986 1.959 1.962 11,644 -0.04(-2.12%)
Dec 02, 2009 2.028 2.028 1.998 2.005 15,709 -0.02(-1.15%)
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.