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

Herzfeld Caribbean (NQ: CUBA )

2.471 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
May 28, 2010 1.877 1.852 1.814 1.846 70,389 -0.03(-1.63%)
May 27, 2010 1.883 1.883 1.831 1.877 26,110 +0.05(+2.86%)
May 26, 2010 1.815 1.877 1.813 1.824 44,511 -0.01(-0.50%)
May 25, 2010 1.781 1.840 1.778 1.834 18,348 -0.01(-0.72%)
May 24, 2010 1.861 1.861 1.846 1.847 16,789 +0.01(+0.73%)
May 21, 2010 1.840 1.870 1.732 1.834 52,563 -0.03(-1.55%)
May 20, 2010 1.880 1.892 1.843 1.862 41,758 -0.06(-3.13%)
May 19, 2010 1.916 1.923 1.870 1.923 16,000 +0.01(+0.32%)
May 18, 2010 1.938 1.953 1.916 1.916 13,942 +0.00(+0.00%)
May 17, 2010 1.938 1.990 1.916 1.916 24,730 -0.01(-0.48%)
May 14, 2010 1.938 1.947 1.919 1.926 18,518 -0.05(-2.60%)
May 13, 2010 1.990 1.993 1.941 1.977 12,190 -0.02(-0.78%)
May 12, 2010 1.959 1.993 1.947 1.993 33,879 +0.05(+2.35%)
May 11, 2010 1.947 1.956 1.919 1.947 30,995 +0.02(+0.80%)
May 10, 2010 1.953 1.953 1.916 1.932 40,705 +0.01(+0.64%)
May 07, 2010 1.864 1.941 1.861 1.919 25,373 +0.01(+0.64%)
May 06, 2010 2.024 2.030 1.837 1.907 144,784 -0.14(-7.05%)
May 05, 2010 2.028 2.052 1.993 2.052 14,682 +0.01(+0.63%)
May 04, 2010 2.073 2.082 2.036 2.039 47,801 -0.04(-1.71%)
May 03, 2010 2.110 2.110 2.075 2.075 1,464 -0.02(-0.79%)
Apr 30, 2010 2.091 2.091 2.070 2.091 15,325 +0.01(+0.44%)
Apr 29, 2010 2.113 2.113 2.030 2.082 40,705 +0.00(+0.00%)
Apr 28, 2010 2.036 2.092 2.036 2.082 24,962 -0.03(-1.31%)
Apr 27, 2010 2.082 2.110 2.057 2.110 27,069 +0.03(+1.33%)
Apr 26, 2010 2.094 2.116 2.079 2.082 30,633 -0.00(-0.15%)
Apr 23, 2010 2.070 2.085 2.070 2.085 6,985 +0.00(+0.00%)
Apr 22, 2010 2.054 2.100 2.051 2.085 10,002 +0.01(+0.44%)
Apr 21, 2010 2.073 2.076 2.045 2.076 8,479 -0.01(-0.44%)
Apr 20, 2010 2.064 2.091 2.064 2.085 13,674 +0.03(+1.49%)
Apr 19, 2010 2.036 2.086 2.036 2.054 17,944 +0.01(+0.45%)
Apr 16, 2010 2.085 2.113 2.045 2.045 38,229 -0.04(-1.77%)
Apr 15, 2010 2.073 2.082 2.072 2.082 16,039 +0.02(+0.89%)
Apr 14, 2010 2.045 2.070 2.045 2.064 24,714 +0.00(+0.15%)
Apr 13, 2010 2.064 2.064 2.043 2.060 48,832 -0.01(-0.30%)
Apr 12, 2010 2.070 2.070 2.054 2.067 7,188 -0.00(-0.18%)
Apr 09, 2010 2.042 2.073 2.042 2.070 26,808 +0.00(+0.03%)
Apr 08, 2010 2.070 2.070 2.054 2.070 10,941 +0.00(+0.00%)
Apr 07, 2010 2.097 2.100 2.045 2.070 43,509 -0.01(-0.44%)
Apr 06, 2010 2.027 2.082 2.027 2.079 23,866 +0.02(+0.83%)
Apr 05, 2010 2.024 2.069 2.024 2.062 28,765 +0.02(+1.17%)
Apr 01, 2010 2.008 2.038 2.038 2.038 49,572 +0.03(+1.47%)
Mar 31, 2010 2.014 2.014 1.962 2.008 72,020 -0.02(-0.97%)
Mar 30, 2010 1.981 2.028 1.981 2.028 24,081 +0.01(+0.55%)
Mar 29, 2010 1.999 2.024 1.999 2.017 11,414 +0.02(+0.90%)
Mar 26, 2010 1.965 2.002 1.965 1.999 11,088 +0.01(+0.30%)
Mar 25, 2010 1.984 2.005 1.978 1.993 14,023 +0.00(+0.00%)
Mar 24, 2010 1.968 1.996 1.968 1.993 40,114 -0.02(-1.22%)
Mar 23, 2010 1.950 2.021 1.950 2.018 47,730 +0.06(+2.81%)
Mar 22, 2010 1.932 1.965 1.932 1.962 150,642 +0.01(+0.31%)
Mar 19, 2010 1.975 1.986 1.932 1.956 34,593 -0.03(-1.39%)
Mar 18, 2010 1.993 1.993 1.965 1.984 25,732 -0.01(-0.31%)
Mar 17, 2010 1.959 2.011 1.959 1.990 9,924 +0.01(+0.62%)
Mar 16, 2010 1.962 1.981 1.962 1.978 4,239 +0.02(+1.10%)
Mar 15, 2010 1.962 1.975 1.953 1.956 14,451 +0.00(+0.00%)
Mar 12, 2010 1.952 1.980 1.952 1.956 23,204 -0.01(-0.47%)
Mar 11, 2010 1.996 1.996 1.965 1.965 5,951 +0.00(+0.00%)
Mar 10, 2010 1.965 1.965 1.965 1.965 5,583 +0.00(+0.00%)
Mar 09, 2010 1.962 1.968 1.950 1.965 13,400 +0.01(+0.47%)
Mar 08, 2010 1.962 1.993 1.947 1.956 23,814 -0.01(-0.31%)
Mar 05, 2010 1.944 1.970 1.941 1.962 6,062 +0.04(+2.07%)
Mar 04, 2010 1.929 1.938 1.923 1.923 3,587 -0.01(-0.47%)
Mar 03, 2010 1.913 1.935 1.913 1.932 14,650 +0.00(+0.16%)
Mar 02, 2010 1.913 1.929 1.913 1.929 7,077 -0.00(-0.16%)
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.