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 (%)
Jul 30, 2010 1.819 1.855 1.792 1.804 50,786 -0.04(-2.10%)
Jul 29, 2010 1.968 1.968 1.804 1.843 32,713 +0.00(+0.19%)
Jul 28, 2010 1.873 1.873 1.837 1.839 14,207 +0.01(+0.46%)
Jul 27, 2010 1.819 1.837 1.819 1.831 9,395 -0.01(-0.58%)
Jul 26, 2010 1.816 1.846 1.804 1.842 45,921 +0.02(+0.98%)
Jul 23, 2010 1.794 1.828 1.794 1.824 17,490 +0.01(+0.66%)
Jul 22, 2010 1.774 1.828 1.757 1.812 50,045 +0.07(+4.04%)
Jul 21, 2010 1.774 1.774 1.742 1.742 12,433 -0.01(-0.51%)
Jul 20, 2010 1.730 1.751 1.730 1.751 7,356 +0.03(+1.73%)
Jul 19, 2010 1.736 1.736 1.706 1.721 23,740 +0.00(+0.17%)
Jul 16, 2010 1.780 1.819 1.715 1.718 29,601 -0.06(-3.19%)
Jul 15, 2010 1.780 1.780 1.774 1.774 10,394 -0.01(-0.83%)
Jul 14, 2010 1.786 1.789 1.774 1.789 31,452 -0.01(-0.66%)
Jul 13, 2010 1.819 1.819 1.780 1.801 6,612 +0.02(+1.34%)
Jul 12, 2010 1.789 1.789 1.777 1.777 5,365 -0.01(-0.67%)
Jul 08, 2010 1.777 1.789 1.789 1.789 28,501 +0.03(+1.70%)
Jul 07, 2010 1.718 1.760 1.718 1.760 35,154 +0.04(+2.57%)
Jul 06, 2010 1.697 1.727 1.685 1.715 40,881 +0.03(+1.81%)
Jul 02, 2010 1.700 1.700 1.676 1.685 14,012 +0.01(+0.52%)
Jul 01, 2010 1.730 1.733 1.676 1.676 25,215 -0.01(-0.87%)
Jun 30, 2010 1.724 1.792 1.691 1.691 48,788 -0.01(-0.53%)
Jun 29, 2010 1.754 1.757 1.700 1.700 40,385 -0.08(-4.49%)
Jun 25, 2010 1.763 1.789 1.760 1.780 49,291 +0.01(+0.64%)
Jun 24, 2010 1.804 1.805 1.754 1.768 42,263 -0.05(-2.79%)
Jun 23, 2010 1.822 1.830 1.804 1.819 88,530 -0.04(-2.37%)
Jun 22, 2010 1.843 1.863 1.843 1.863 3,017 -0.02(-0.83%)
Jun 21, 2010 1.834 1.882 1.834 1.879 10,183 +0.04(+2.14%)
Jun 18, 2010 1.834 1.855 1.804 1.839 30,486 +0.01(+0.29%)
Jun 17, 2010 1.834 1.834 1.834 1.834 1,005 -0.01(-0.52%)
Jun 16, 2010 1.819 1.849 1.819 1.844 17,117 -0.01(-0.29%)
Jun 15, 2010 1.824 1.849 1.822 1.849 23,237 +0.02(+0.98%)
Jun 14, 2010 1.822 1.841 1.822 1.831 4,526 +0.01(+0.66%)
Jun 11, 2010 1.831 1.831 1.798 1.819 48,842 -0.01(-0.64%)
Jun 10, 2010 1.760 1.831 1.760 1.831 50,575 +0.13(+7.51%)
Jun 09, 2010 1.745 1.799 1.703 1.703 80,492 -0.04(-2.46%)
Jun 08, 2010 1.730 1.777 1.679 1.746 80,066 +0.00(+0.07%)
Jun 07, 2010 1.745 1.765 1.733 1.745 70,557 -0.01(-0.51%)
Jun 04, 2010 1.740 1.789 1.740 1.754 26,526 -0.06(-3.45%)
Jun 03, 2010 1.825 1.825 1.724 1.816 75,446 -0.00(-0.03%)
Jun 02, 2010 1.786 1.817 1.786 1.817 4,258 +0.02(+1.36%)
Jun 01, 2010 1.795 1.822 1.792 1.792 11,400 -0.00(-0.17%)
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%)
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.