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

Herzfeld Caribbean (NQ: CUBA )

2.450 -0.010 (-0.41%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 14, 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 (%)
Oct 29, 2010 2.037 2.037 2.013 2.031 55,822 +0.00(+0.09%)
Oct 28, 2010 2.037 2.037 2.013 2.029 31,180 -0.00(-0.12%)
Oct 27, 2010 2.025 2.040 2.007 2.032 50,891 +0.02(+0.77%)
Oct 25, 2010 2.031 2.109 2.016 2.016 72,881 +0.01(+0.75%)
Oct 22, 2010 1.986 2.001 1.986 2.001 3,013 -0.00(-0.15%)
Oct 21, 2010 2.010 2.031 1.998 2.004 29,741 +0.01(+0.75%)
Oct 20, 2010 1.986 2.004 1.986 1.989 17,159 +0.02(+1.22%)
Oct 19, 2010 1.944 2.007 1.944 1.965 21,016 -0.06(-3.09%)
Oct 18, 2010 2.016 2.028 2.016 2.028 15,063 -0.01(-0.30%)
Oct 15, 2010 2.040 2.040 1.989 2.034 12,140 -0.02(-0.87%)
Oct 14, 2010 2.055 2.067 2.051 2.052 74,404 -0.00(-0.15%)
Oct 13, 2010 2.043 2.061 2.031 2.055 79,715 +0.01(+0.58%)
Oct 12, 2010 2.025 2.043 2.004 2.043 15,036 +0.01(+0.74%)
Oct 11, 2010 2.025 2.031 2.025 2.028 9,592 -0.00(-0.15%)
Oct 08, 2010 2.028 2.031 2.026 2.031 22,395 +0.03(+1.49%)
Oct 07, 2010 2.028 2.028 1.968 2.001 29,168 -0.02(-0.75%)
Oct 06, 2010 2.016 2.028 2.016 2.016 27,153 +0.01(+0.36%)
Oct 05, 2010 2.001 2.016 1.999 2.009 21,153 +0.04(+2.06%)
Oct 04, 2010 1.992 2.004 1.965 1.968 28,860 -0.01(-0.60%)
Oct 01, 2010 1.950 1.980 1.950 1.980 9,522 +0.02(+0.96%)
Sep 30, 2010 1.968 1.980 1.941 1.961 79,761 +0.01(+0.41%)
Sep 29, 2010 1.959 1.965 1.953 1.953 33,481 -0.01(-0.49%)
Sep 28, 2010 1.953 1.963 1.950 1.963 10,111 +0.01(+0.64%)
Sep 27, 2010 1.983 1.983 1.941 1.950 70,454 -0.01(-0.61%)
Sep 24, 2010 1.986 1.986 1.947 1.962 29,018 +0.00(+0.00%)
Sep 23, 2010 1.962 1.962 1.950 1.962 6,177 +0.01(+0.77%)
Sep 22, 2010 1.995 2.025 1.932 1.947 116,259 -0.07(-3.69%)
Sep 21, 2010 2.007 2.031 2.001 2.022 31,130 +0.02(+1.04%)
Sep 20, 2010 1.968 2.001 1.965 2.001 38,054 +0.05(+2.45%)
Sep 17, 2010 1.965 1.968 1.953 1.953 19,854 -0.01(-0.58%)
Sep 15, 2010 1.959 1.968 1.935 1.965 90,750 +0.02(+0.89%)
Sep 14, 2010 1.926 1.956 1.926 1.947 150,855 +0.03(+1.40%)
Sep 13, 2010 1.873 1.926 1.873 1.920 57,600 +0.03(+1.58%)
Sep 10, 2010 1.864 1.912 1.864 1.891 45,537 +0.01(+0.65%)
Sep 09, 2010 1.867 1.879 1.864 1.878 12,960 +0.03(+1.44%)
Sep 08, 2010 1.840 1.852 1.840 1.852 34,646 +0.01(+0.49%)
Sep 07, 2010 1.828 1.846 1.828 1.843 2,300 -0.00(-0.16%)
Sep 03, 2010 1.822 1.846 1.816 1.846 7,469 +0.03(+1.58%)
Sep 02, 2010 1.819 1.822 1.798 1.817 11,296 -0.00(-0.10%)
Sep 01, 2010 1.789 1.819 1.789 1.819 13,727 +0.06(+3.22%)
Aug 31, 2010 1.792 1.792 1.747 1.762 6,428 +0.01(+0.34%)
Aug 30, 2010 1.783 1.792 1.756 1.756 23,962 -0.02(-1.01%)
Aug 27, 2010 1.735 1.777 1.726 1.774 27,387 +0.03(+1.71%)
Aug 26, 2010 1.735 1.762 1.735 1.744 12,136 +0.01(+0.69%)
Aug 25, 2010 1.762 1.762 1.732 1.732 26,902 -0.03(-1.70%)
Aug 24, 2010 1.765 1.807 1.762 1.762 25,733 -0.03(-1.57%)
Aug 23, 2010 1.795 1.795 1.789 1.790 12,377 -0.00(-0.10%)
Aug 20, 2010 1.780 1.845 1.780 1.792 66,573 -0.02(-1.32%)
Aug 19, 2010 1.819 1.834 1.816 1.816 8,139 -0.03(-1.46%)
Aug 18, 2010 1.834 1.846 1.777 1.843 45,905 +0.01(+0.49%)
Aug 17, 2010 1.837 1.846 1.834 1.834 28,639 +0.03(+1.66%)
Aug 16, 2010 1.807 1.836 1.795 1.804 14,467 -0.02(-0.95%)
Aug 13, 2010 1.846 1.846 1.807 1.821 10,569 +0.01(+0.46%)
Aug 12, 2010 1.804 1.846 1.804 1.813 10,164 -0.03(-1.46%)
Aug 11, 2010 1.926 1.926 1.840 1.840 23,192 +0.00(+0.16%)
Aug 10, 2010 1.861 1.861 1.837 1.837 3,274 -0.02(-1.28%)
Aug 09, 2010 1.867 1.867 1.843 1.861 15,284 +0.02(+1.30%)
Aug 06, 2010 1.840 1.912 1.822 1.837 30,836 -0.03(-1.76%)
Aug 05, 2010 1.938 1.938 1.864 1.870 76,377 -0.01(-0.64%)
Aug 04, 2010 1.852 1.882 1.852 1.882 29,128 +0.01(+0.48%)
Aug 03, 2010 1.873 1.873 1.831 1.873 7,369 -0.01(-0.32%)
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.