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 (%)
Nov 30, 2010 2.043 2.043 2.043 2.043 1,341 -0.01(-0.72%)
Nov 29, 2010 2.064 2.064 2.043 2.058 19,662 -0.01(-0.58%)
Nov 26, 2010 2.085 2.085 2.070 2.070 7,826 -0.01(-0.72%)
Nov 24, 2010 2.019 2.085 2.085 2.085 61,466 +0.05(+2.64%)
Nov 23, 2010 2.043 2.046 2.028 2.031 26,369 -0.03(-1.62%)
Nov 22, 2010 2.088 2.088 2.043 2.064 13,959 +0.00(+0.14%)
Nov 19, 2010 2.052 2.061 2.043 2.061 12,406 +0.01(+0.32%)
Nov 18, 2010 2.046 2.073 2.046 2.055 12,534 +0.02(+1.03%)
Nov 17, 2010 2.022 2.070 2.022 2.034 23,304 +0.01(+0.68%)
Nov 16, 2010 2.034 2.046 1.995 2.020 68,310 -0.02(-1.05%)
Nov 15, 2010 2.043 2.076 2.034 2.042 17,597 -0.00(-0.06%)
Nov 12, 2010 2.070 2.070 2.040 2.043 9,241 -0.04(-2.14%)
Nov 11, 2010 2.237 2.237 2.034 2.088 65,292 -0.01(-0.57%)
Nov 10, 2010 2.088 2.100 2.073 2.100 26,094 -0.00(-0.14%)
Nov 09, 2010 2.132 2.134 2.103 2.103 12,973 -0.02(-0.84%)
Nov 08, 2010 2.117 2.121 2.111 2.120 58,633 +0.01(+0.42%)
Nov 05, 2010 2.100 2.114 2.094 2.111 57,828 +0.02(+0.80%)
Nov 04, 2010 2.073 2.103 2.073 2.095 20,873 +0.03(+1.36%)
Nov 03, 2010 2.037 2.067 2.028 2.067 16,075 +0.01(+0.73%)
Nov 02, 2010 2.058 2.058 2.052 2.052 9,291 +0.01(+0.73%)
Nov 01, 2010 2.028 2.061 2.028 2.037 42,222 +0.01(+0.44%)
Oct 29, 2010 2.034 2.034 2.010 2.028 55,907 +0.00(+0.09%)
Oct 28, 2010 2.034 2.034 2.010 2.026 31,227 -0.00(-0.12%)
Oct 27, 2010 2.022 2.037 2.004 2.029 50,967 +0.02(+0.77%)
Oct 25, 2010 2.028 2.105 2.013 2.013 72,991 +0.01(+0.75%)
Oct 22, 2010 1.983 1.998 1.983 1.998 3,017 -0.00(-0.15%)
Oct 21, 2010 2.007 2.028 1.995 2.001 29,786 +0.01(+0.75%)
Oct 20, 2010 1.983 2.001 1.983 1.986 17,184 +0.02(+1.22%)
Oct 19, 2010 1.941 2.004 1.941 1.962 21,047 -0.06(-3.09%)
Oct 18, 2010 2.013 2.025 2.013 2.025 15,085 -0.01(-0.29%)
Oct 15, 2010 2.037 2.037 1.986 2.031 12,158 -0.02(-0.87%)
Oct 14, 2010 2.052 2.064 2.048 2.049 74,517 -0.00(-0.15%)
Oct 13, 2010 2.040 2.058 2.028 2.052 79,835 +0.01(+0.58%)
Oct 12, 2010 2.022 2.040 2.001 2.040 15,059 +0.01(+0.74%)
Oct 11, 2010 2.022 2.028 2.022 2.025 9,606 -0.00(-0.15%)
Oct 08, 2010 2.025 2.028 2.023 2.028 22,429 +0.03(+1.49%)
Oct 07, 2010 2.025 2.025 1.965 1.998 29,212 -0.02(-0.75%)
Oct 06, 2010 2.013 2.025 2.013 2.013 27,194 +0.01(+0.36%)
Oct 05, 2010 1.998 2.013 1.996 2.006 21,185 +0.04(+2.06%)
Oct 04, 2010 1.989 2.001 1.962 1.965 28,904 -0.01(-0.60%)
Oct 01, 2010 1.947 1.977 1.947 1.977 9,536 +0.02(+0.96%)
Sep 30, 2010 1.965 1.977 1.938 1.958 79,882 +0.01(+0.41%)
Sep 29, 2010 1.956 1.962 1.950 1.950 33,531 -0.01(-0.49%)
Sep 28, 2010 1.950 1.960 1.947 1.960 10,126 +0.01(+0.64%)
Sep 27, 2010 1.980 1.980 1.938 1.947 70,560 -0.01(-0.61%)
Sep 24, 2010 1.983 1.983 1.944 1.959 29,061 +0.00(+0.00%)
Sep 23, 2010 1.959 1.959 1.947 1.959 6,186 +0.01(+0.77%)
Sep 22, 2010 1.992 2.022 1.930 1.944 116,435 -0.07(-3.69%)
Sep 21, 2010 2.004 2.028 1.998 2.019 31,177 +0.02(+1.04%)
Sep 20, 2010 1.965 1.998 1.962 1.998 38,111 +0.05(+2.45%)
Sep 17, 2010 1.962 1.965 1.950 1.950 19,884 -0.01(-0.58%)
Sep 15, 2010 1.956 1.965 1.933 1.962 90,887 +0.02(+0.89%)
Sep 14, 2010 1.924 1.953 1.924 1.944 151,083 +0.03(+1.40%)
Sep 13, 2010 1.870 1.924 1.870 1.918 57,687 +0.03(+1.58%)
Sep 10, 2010 1.861 1.909 1.861 1.888 45,606 +0.01(+0.65%)
Sep 09, 2010 1.864 1.876 1.861 1.876 12,980 +0.03(+1.44%)
Sep 08, 2010 1.837 1.849 1.837 1.849 34,698 +0.01(+0.49%)
Sep 07, 2010 1.825 1.843 1.825 1.840 2,303 -0.00(-0.16%)
Sep 03, 2010 1.819 1.843 1.813 1.843 7,480 +0.03(+1.58%)
Sep 02, 2010 1.816 1.819 1.795 1.814 11,313 -0.00(-0.10%)
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.