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

Herzfeld Caribbean (NQ: CUBA )

2.482 +0.002 (+0.10%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 21, 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 (%)
Apr 30, 2010 2.114 2.114 2.092 2.114 15,159 +0.01(+0.44%)
Apr 29, 2010 2.136 2.136 2.052 2.105 40,266 +0.00(+0.00%)
Apr 28, 2010 2.058 2.115 2.058 2.105 24,693 -0.03(-1.31%)
Apr 27, 2010 2.105 2.133 2.080 2.133 26,777 +0.03(+1.33%)
Apr 26, 2010 2.117 2.139 2.102 2.105 30,303 -0.00(-0.15%)
Apr 23, 2010 2.092 2.108 2.092 2.108 6,910 +0.00(+0.00%)
Apr 22, 2010 2.077 2.123 2.074 2.108 9,894 +0.01(+0.44%)
Apr 21, 2010 2.095 2.098 2.067 2.098 8,388 -0.01(-0.44%)
Apr 20, 2010 2.086 2.114 2.086 2.108 13,527 +0.03(+1.49%)
Apr 19, 2010 2.058 2.108 2.058 2.077 17,750 +0.01(+0.45%)
Apr 16, 2010 2.108 2.136 2.067 2.067 37,817 -0.04(-1.77%)
Apr 15, 2010 2.095 2.105 2.095 2.105 15,866 +0.02(+0.89%)
Apr 14, 2010 2.067 2.092 2.067 2.086 24,448 +0.00(+0.15%)
Apr 13, 2010 2.086 2.086 2.065 2.083 48,305 -0.01(-0.30%)
Apr 12, 2010 2.092 2.092 2.077 2.089 7,110 -0.00(-0.18%)
Apr 09, 2010 2.064 2.095 2.064 2.093 26,519 +0.00(+0.03%)
Apr 08, 2010 2.092 2.092 2.077 2.092 10,823 +0.00(+0.00%)
Apr 07, 2010 2.120 2.123 2.067 2.092 43,040 -0.01(-0.44%)
Apr 06, 2010 2.049 2.105 2.049 2.102 23,609 +0.02(+0.83%)
Apr 05, 2010 2.046 2.092 2.046 2.084 28,455 +0.02(+1.17%)
Apr 01, 2010 2.030 2.060 2.060 2.060 49,038 +0.03(+1.47%)
Mar 31, 2010 2.036 2.036 1.984 2.030 71,244 -0.02(-0.97%)
Mar 30, 2010 2.002 2.050 2.002 2.050 23,822 +0.01(+0.55%)
Mar 29, 2010 2.021 2.046 2.021 2.039 11,291 +0.02(+0.90%)
Mar 26, 2010 1.987 2.024 1.987 2.021 10,969 +0.01(+0.30%)
Mar 25, 2010 2.005 2.027 1.999 2.015 13,872 +0.00(+0.00%)
Mar 24, 2010 1.990 2.018 1.990 2.015 39,682 -0.02(-1.22%)
Mar 23, 2010 1.971 2.043 1.971 2.040 47,215 +0.06(+2.81%)
Mar 22, 2010 1.953 1.987 1.953 1.984 149,017 +0.01(+0.31%)
Mar 19, 2010 1.996 2.008 1.953 1.978 34,220 -0.03(-1.39%)
Mar 18, 2010 2.015 2.015 1.987 2.005 25,454 -0.01(-0.31%)
Mar 17, 2010 1.981 2.033 1.981 2.012 9,817 +0.01(+0.62%)
Mar 16, 2010 1.984 2.002 1.983 1.999 4,194 +0.02(+1.10%)
Mar 15, 2010 1.984 1.996 1.974 1.978 14,295 +0.00(+0.00%)
Mar 12, 2010 1.973 2.002 1.973 1.978 22,954 -0.01(-0.47%)
Mar 11, 2010 2.018 2.018 1.987 1.987 5,887 +0.00(+0.00%)
Mar 10, 2010 1.987 1.987 1.987 1.987 5,523 +0.00(+0.00%)
Mar 09, 2010 1.984 1.990 1.971 1.987 13,256 +0.01(+0.47%)
Mar 08, 2010 1.984 2.015 1.968 1.978 23,557 -0.01(-0.31%)
Mar 05, 2010 1.965 1.992 1.962 1.984 5,997 +0.04(+2.07%)
Mar 04, 2010 1.950 1.959 1.944 1.944 3,548 -0.01(-0.47%)
Mar 03, 2010 1.934 1.956 1.934 1.953 14,492 +0.00(+0.16%)
Mar 02, 2010 1.934 1.950 1.934 1.950 7,000 -0.00(-0.16%)
Mar 01, 2010 1.950 1.953 1.900 1.953 42,276 +0.02(+0.96%)
Feb 26, 2010 1.916 1.934 1.899 1.934 10,581 +0.01(+0.76%)
Feb 25, 2010 1.894 1.920 1.894 1.920 8,436 -0.01(-0.43%)
Feb 24, 2010 1.909 1.940 1.909 1.928 28,396 +0.03(+1.47%)
Feb 23, 2010 1.928 1.928 1.900 1.900 35,236 -0.03(-1.76%)
Feb 22, 2010 1.950 1.953 1.934 1.934 10,001 -0.03(-1.42%)
Feb 19, 2010 1.962 1.962 1.962 1.962 322 +0.02(+1.28%)
Feb 18, 2010 1.922 1.937 1.906 1.937 8,265 +0.02(+0.82%)
Feb 17, 2010 1.934 1.962 1.903 1.921 20,083 -0.02(-1.23%)
Feb 16, 2010 1.922 1.949 1.922 1.945 26,938 +0.03(+1.61%)
Feb 12, 2010 1.943 1.914 1.914 1.914 13,227 -0.01(-0.38%)
Feb 11, 2010 1.906 1.940 1.906 1.922 10,646 +0.07(+3.51%)
Feb 10, 2010 1.881 1.953 1.857 1.857 9,388 -0.05(-2.60%)
Feb 09, 2010 1.922 1.922 1.888 1.906 11,707 -0.08(-4.21%)
Feb 08, 2010 1.844 1.990 1.844 1.990 14,059 +0.12(+6.64%)
Feb 05, 2010 1.869 1.897 1.844 1.866 56,138 -0.01(-0.33%)
Feb 04, 2010 1.903 1.909 1.863 1.872 48,457 -0.07(-3.53%)
Feb 03, 2010 1.950 1.950 1.941 1.941 1,290 -0.01(-0.62%)
Feb 02, 2010 1.953 1.959 1.950 1.953 9,639 +0.03(+1.61%)
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.