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

Herzfeld Caribbean (NQ: CUBA )

2.240 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 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 (%)
Aug 31, 2010 1.849 1.849 1.803 1.818 6,230 +0.01(+0.34%)
Aug 30, 2010 1.840 1.849 1.812 1.812 23,226 -0.02(-1.01%)
Aug 27, 2010 1.790 1.833 1.781 1.830 26,546 +0.03(+1.71%)
Aug 26, 2010 1.790 1.818 1.790 1.800 11,763 +0.01(+0.69%)
Aug 25, 2010 1.818 1.818 1.787 1.787 26,075 -0.03(-1.69%)
Aug 24, 2010 1.821 1.864 1.818 1.818 24,942 -0.03(-1.57%)
Aug 23, 2010 1.852 1.852 1.846 1.847 11,997 -0.00(-0.10%)
Aug 20, 2010 1.837 1.903 1.837 1.849 64,528 -0.02(-1.32%)
Aug 19, 2010 1.877 1.892 1.874 1.874 7,889 -0.03(-1.46%)
Aug 18, 2010 1.892 1.904 1.833 1.901 44,495 +0.01(+0.49%)
Aug 17, 2010 1.895 1.904 1.892 1.892 27,759 +0.03(+1.66%)
Aug 16, 2010 1.864 1.894 1.852 1.861 14,022 -0.02(-0.95%)
Aug 13, 2010 1.904 1.904 1.864 1.879 10,245 +0.01(+0.46%)
Aug 12, 2010 1.861 1.904 1.861 1.870 9,852 -0.03(-1.46%)
Aug 11, 2010 1.988 1.988 1.898 1.898 22,479 +0.00(+0.16%)
Aug 10, 2010 1.920 1.920 1.895 1.895 3,173 -0.02(-1.28%)
Aug 09, 2010 1.926 1.926 1.901 1.920 14,814 +0.02(+1.30%)
Aug 06, 2010 1.898 1.972 1.880 1.895 29,888 -0.03(-1.76%)
Aug 05, 2010 2.000 2.000 1.923 1.929 74,030 -0.01(-0.64%)
Aug 04, 2010 1.910 1.941 1.910 1.941 28,233 +0.01(+0.48%)
Aug 03, 2010 1.932 1.932 1.889 1.932 7,142 -0.01(-0.32%)
Aug 02, 2010 1.935 1.960 1.901 1.938 78,946 +0.07(+3.97%)
Jul 30, 2010 1.880 1.917 1.852 1.864 49,152 -0.04(-2.10%)
Jul 29, 2010 2.034 2.034 1.864 1.904 31,660 +0.00(+0.19%)
Jul 28, 2010 1.935 1.935 1.898 1.901 13,750 +0.01(+0.46%)
Jul 27, 2010 1.880 1.898 1.880 1.892 9,093 -0.01(-0.58%)
Jul 26, 2010 1.877 1.907 1.864 1.903 44,443 +0.02(+0.98%)
Jul 23, 2010 1.854 1.889 1.854 1.885 16,927 +0.01(+0.66%)
Jul 22, 2010 1.833 1.889 1.815 1.872 48,435 +0.07(+4.04%)
Jul 21, 2010 1.833 1.833 1.800 1.800 12,033 -0.01(-0.51%)
Jul 20, 2010 1.787 1.809 1.787 1.809 7,120 +0.03(+1.73%)
Jul 19, 2010 1.793 1.793 1.763 1.778 22,976 +0.00(+0.17%)
Jul 16, 2010 1.840 1.880 1.772 1.775 28,648 -0.06(-3.19%)
Jul 15, 2010 1.840 1.840 1.833 1.833 10,060 -0.02(-0.83%)
Jul 14, 2010 1.846 1.849 1.833 1.849 30,440 -0.01(-0.66%)
Jul 13, 2010 1.880 1.880 1.840 1.861 6,399 +0.02(+1.34%)
Jul 12, 2010 1.849 1.849 1.837 1.837 5,192 -0.01(-0.67%)
Jul 08, 2010 1.837 1.849 1.849 1.849 27,584 +0.03(+1.70%)
Jul 07, 2010 1.776 1.818 1.776 1.818 34,023 +0.05(+2.57%)
Jul 06, 2010 1.753 1.784 1.741 1.772 39,565 +0.03(+1.81%)
Jul 02, 2010 1.756 1.756 1.732 1.741 13,561 +0.01(+0.52%)
Jul 01, 2010 1.787 1.790 1.732 1.732 24,404 -0.02(-0.87%)
Jun 30, 2010 1.781 1.852 1.747 1.747 47,218 -0.01(-0.53%)
Jun 29, 2010 1.812 1.815 1.756 1.756 39,085 -0.08(-4.49%)
Jun 25, 2010 1.821 1.849 1.818 1.839 47,704 +0.01(+0.64%)
Jun 24, 2010 1.864 1.865 1.812 1.827 40,902 -0.05(-2.79%)
Jun 23, 2010 1.883 1.891 1.864 1.880 85,680 -0.05(-2.37%)
Jun 22, 2010 1.904 1.925 1.904 1.925 2,920 -0.02(-0.83%)
Jun 21, 2010 1.895 1.944 1.895 1.941 9,855 +0.04(+2.14%)
Jun 18, 2010 1.895 1.917 1.864 1.901 29,505 +0.01(+0.29%)
Jun 17, 2010 1.895 1.895 1.895 1.895 973 -0.01(-0.52%)
Jun 16, 2010 1.880 1.910 1.880 1.905 16,566 -0.01(-0.29%)
Jun 15, 2010 1.884 1.911 1.883 1.910 22,489 +0.02(+0.98%)
Jun 14, 2010 1.883 1.903 1.883 1.892 4,381 +0.01(+0.66%)
Jun 11, 2010 1.892 1.892 1.858 1.880 47,270 -0.01(-0.64%)
Jun 10, 2010 1.818 1.892 1.818 1.892 48,947 +0.13(+7.51%)
Jun 09, 2010 1.803 1.859 1.760 1.760 77,901 -0.04(-2.46%)
Jun 08, 2010 1.787 1.837 1.735 1.804 77,489 +0.00(+0.07%)
Jun 07, 2010 1.803 1.824 1.790 1.803 68,286 -0.01(-0.51%)
Jun 04, 2010 1.798 1.849 1.798 1.812 25,673 -0.06(-3.45%)
Jun 03, 2010 1.886 1.886 1.781 1.877 73,017 -0.00(-0.03%)
Jun 02, 2010 1.846 1.877 1.846 1.877 4,121 +0.03(+1.36%)
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.