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

Herzfeld Caribbean (NQ: CUBA )

2.460 +0.050 (+2.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 1.822 1.858 1.795 1.807 50,710 -0.04(-2.10%)
Jul 29, 2010 1.971 1.971 1.807 1.846 32,664 +0.00(+0.19%)
Jul 28, 2010 1.876 1.876 1.840 1.842 14,185 +0.01(+0.46%)
Jul 27, 2010 1.822 1.840 1.822 1.834 9,381 -0.01(-0.58%)
Jul 26, 2010 1.819 1.849 1.807 1.845 45,852 +0.02(+0.98%)
Jul 23, 2010 1.797 1.831 1.797 1.827 17,463 +0.01(+0.66%)
Jul 22, 2010 1.777 1.831 1.759 1.815 49,970 +0.07(+4.04%)
Jul 21, 2010 1.777 1.777 1.744 1.744 12,414 -0.01(-0.51%)
Jul 20, 2010 1.732 1.753 1.732 1.753 7,345 +0.03(+1.73%)
Jul 19, 2010 1.738 1.738 1.708 1.723 23,704 +0.00(+0.17%)
Jul 16, 2010 1.783 1.822 1.717 1.720 29,557 -0.06(-3.19%)
Jul 15, 2010 1.783 1.783 1.777 1.777 10,379 -0.01(-0.83%)
Jul 14, 2010 1.789 1.792 1.777 1.792 31,405 -0.01(-0.66%)
Jul 13, 2010 1.822 1.822 1.783 1.804 6,602 +0.02(+1.34%)
Jul 12, 2010 1.792 1.792 1.780 1.780 5,356 -0.01(-0.67%)
Jul 08, 2010 1.780 1.792 1.792 1.792 28,458 +0.03(+1.70%)
Jul 07, 2010 1.721 1.762 1.721 1.762 35,101 +0.04(+2.57%)
Jul 06, 2010 1.699 1.729 1.688 1.718 40,820 +0.03(+1.81%)
Jul 02, 2010 1.702 1.702 1.679 1.688 13,991 +0.01(+0.52%)
Jul 01, 2010 1.732 1.735 1.679 1.679 25,177 -0.01(-0.87%)
Jun 30, 2010 1.726 1.795 1.693 1.693 48,714 -0.01(-0.53%)
Jun 29, 2010 1.756 1.759 1.702 1.702 40,324 -0.08(-4.49%)
Jun 25, 2010 1.765 1.792 1.762 1.782 49,217 +0.01(+0.64%)
Jun 24, 2010 1.807 1.808 1.756 1.771 42,199 -0.05(-2.79%)
Jun 23, 2010 1.825 1.833 1.807 1.822 88,396 -0.04(-2.37%)
Jun 22, 2010 1.845 1.866 1.845 1.866 3,013 -0.02(-0.83%)
Jun 21, 2010 1.837 1.885 1.837 1.882 10,168 +0.04(+2.14%)
Jun 18, 2010 1.837 1.858 1.807 1.842 30,440 +0.01(+0.29%)
Jun 17, 2010 1.837 1.837 1.837 1.837 1,004 -0.01(-0.52%)
Jun 16, 2010 1.822 1.852 1.822 1.846 17,092 -0.01(-0.29%)
Jun 15, 2010 1.826 1.852 1.825 1.852 23,202 +0.02(+0.98%)
Jun 14, 2010 1.825 1.844 1.825 1.834 4,519 +0.01(+0.66%)
Jun 11, 2010 1.834 1.834 1.801 1.822 48,768 -0.01(-0.63%)
Jun 10, 2010 1.762 1.834 1.762 1.834 50,499 +0.13(+7.51%)
Jun 09, 2010 1.747 1.802 1.705 1.705 80,371 -0.04(-2.46%)
Jun 08, 2010 1.732 1.780 1.682 1.748 79,946 +0.00(+0.07%)
Jun 07, 2010 1.747 1.768 1.735 1.747 70,450 -0.01(-0.51%)
Jun 04, 2010 1.743 1.792 1.743 1.756 26,486 -0.06(-3.45%)
Jun 03, 2010 1.828 1.828 1.726 1.819 75,332 -0.00(-0.03%)
Jun 02, 2010 1.789 1.820 1.789 1.820 4,252 +0.02(+1.36%)
Jun 01, 2010 1.798 1.825 1.795 1.795 11,383 -0.00(-0.17%)
May 28, 2010 1.828 1.804 1.767 1.798 72,262 -0.03(-1.63%)
May 27, 2010 1.834 1.834 1.783 1.828 26,804 +0.05(+2.86%)
May 26, 2010 1.768 1.828 1.766 1.777 45,694 -0.01(-0.50%)
May 25, 2010 1.735 1.792 1.732 1.786 18,836 -0.01(-0.72%)
May 24, 2010 1.813 1.813 1.798 1.799 17,236 +0.01(+0.73%)
May 21, 2010 1.792 1.822 1.688 1.786 53,961 -0.03(-1.55%)
May 20, 2010 1.831 1.843 1.795 1.814 42,869 -0.06(-3.13%)
May 19, 2010 1.867 1.873 1.822 1.873 16,425 +0.01(+0.32%)
May 18, 2010 1.888 1.903 1.867 1.867 14,313 +0.00(+0.00%)
May 17, 2010 1.888 1.938 1.867 1.867 25,388 -0.01(-0.48%)
May 14, 2010 1.888 1.896 1.870 1.876 19,010 -0.05(-2.60%)
May 13, 2010 1.938 1.941 1.891 1.926 12,515 -0.02(-0.79%)
May 12, 2010 1.909 1.941 1.897 1.941 34,780 +0.04(+2.35%)
May 11, 2010 1.897 1.906 1.870 1.897 31,820 +0.01(+0.80%)
May 10, 2010 1.903 1.903 1.867 1.882 41,787 +0.01(+0.64%)
May 07, 2010 1.816 1.890 1.813 1.870 26,048 +0.01(+0.64%)
May 06, 2010 1.971 1.978 1.789 1.858 148,635 -0.14(-7.05%)
May 05, 2010 1.975 1.999 1.941 1.999 15,073 +0.01(+0.63%)
May 04, 2010 2.019 2.028 1.983 1.986 49,073 -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.