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

Herzfeld Caribbean (NQ: CUBA )

2.290 +0.050 (+2.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 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 1.850 1.850 1.804 1.819 6,227 +0.01(+0.34%)
Aug 30, 2010 1.841 1.850 1.813 1.813 23,212 -0.02(-1.01%)
Aug 27, 2010 1.791 1.835 1.782 1.831 26,530 +0.03(+1.71%)
Aug 26, 2010 1.791 1.819 1.791 1.801 11,756 +0.01(+0.69%)
Aug 25, 2010 1.819 1.819 1.788 1.788 26,059 -0.03(-1.70%)
Aug 24, 2010 1.822 1.865 1.819 1.819 24,927 -0.03(-1.57%)
Aug 23, 2010 1.853 1.853 1.847 1.848 11,990 -0.00(-0.10%)
Aug 20, 2010 1.838 1.904 1.838 1.850 64,489 -0.02(-1.32%)
Aug 19, 2010 1.878 1.893 1.875 1.875 7,884 -0.03(-1.46%)
Aug 18, 2010 1.893 1.905 1.835 1.902 44,468 +0.01(+0.49%)
Aug 17, 2010 1.896 1.905 1.893 1.893 27,743 +0.03(+1.66%)
Aug 16, 2010 1.865 1.895 1.853 1.862 14,014 -0.02(-0.95%)
Aug 13, 2010 1.905 1.905 1.865 1.880 10,239 +0.01(+0.46%)
Aug 12, 2010 1.862 1.905 1.862 1.872 9,846 -0.03(-1.46%)
Aug 11, 2010 1.989 1.989 1.899 1.899 22,466 +0.00(+0.16%)
Aug 10, 2010 1.921 1.921 1.896 1.896 3,171 -0.02(-1.28%)
Aug 09, 2010 1.927 1.927 1.902 1.921 14,805 +0.02(+1.30%)
Aug 06, 2010 1.899 1.973 1.881 1.896 29,870 -0.03(-1.76%)
Aug 05, 2010 2.001 2.001 1.924 1.930 73,985 -0.01(-0.64%)
Aug 04, 2010 1.912 1.942 1.912 1.942 28,216 +0.01(+0.48%)
Aug 03, 2010 1.933 1.933 1.890 1.933 7,138 -0.01(-0.32%)
Aug 02, 2010 1.936 1.961 1.902 1.939 78,899 +0.07(+3.97%)
Jul 30, 2010 1.881 1.918 1.853 1.865 49,122 -0.04(-2.10%)
Jul 29, 2010 2.035 2.035 1.865 1.905 31,641 +0.00(+0.19%)
Jul 28, 2010 1.936 1.936 1.899 1.902 13,741 +0.01(+0.46%)
Jul 27, 2010 1.881 1.899 1.881 1.893 9,087 -0.01(-0.58%)
Jul 26, 2010 1.878 1.909 1.865 1.904 44,416 +0.02(+0.98%)
Jul 23, 2010 1.855 1.890 1.855 1.886 16,916 +0.01(+0.66%)
Jul 22, 2010 1.835 1.890 1.816 1.873 48,405 +0.07(+4.04%)
Jul 21, 2010 1.835 1.835 1.801 1.801 12,026 -0.01(-0.51%)
Jul 20, 2010 1.788 1.810 1.788 1.810 7,115 +0.03(+1.73%)
Jul 19, 2010 1.794 1.794 1.764 1.779 22,962 +0.00(+0.17%)
Jul 16, 2010 1.841 1.881 1.773 1.776 28,631 -0.06(-3.19%)
Jul 15, 2010 1.841 1.841 1.835 1.835 10,054 -0.02(-0.83%)
Jul 14, 2010 1.847 1.850 1.835 1.850 30,421 -0.01(-0.66%)
Jul 13, 2010 1.881 1.881 1.841 1.862 6,395 +0.02(+1.34%)
Jul 12, 2010 1.850 1.850 1.838 1.838 5,189 -0.01(-0.67%)
Jul 08, 2010 1.838 1.850 1.850 1.850 27,567 +0.03(+1.70%)
Jul 07, 2010 1.777 1.819 1.777 1.819 34,002 +0.05(+2.57%)
Jul 06, 2010 1.754 1.785 1.742 1.774 39,542 +0.03(+1.81%)
Jul 02, 2010 1.757 1.757 1.733 1.742 13,553 +0.01(+0.52%)
Jul 01, 2010 1.788 1.791 1.733 1.733 24,389 -0.02(-0.87%)
Jun 30, 2010 1.782 1.853 1.748 1.748 47,189 -0.01(-0.53%)
Jun 29, 2010 1.813 1.816 1.757 1.757 39,062 -0.08(-4.49%)
Jun 25, 2010 1.822 1.850 1.819 1.840 47,676 +0.01(+0.64%)
Jun 24, 2010 1.865 1.866 1.813 1.828 40,878 -0.05(-2.79%)
Jun 23, 2010 1.884 1.892 1.865 1.881 85,629 -0.05(-2.37%)
Jun 22, 2010 1.905 1.926 1.905 1.926 2,918 -0.02(-0.83%)
Jun 21, 2010 1.896 1.946 1.896 1.942 9,849 +0.04(+2.14%)
Jun 18, 2010 1.896 1.918 1.865 1.902 29,487 +0.01(+0.29%)
Jun 17, 2010 1.896 1.896 1.896 1.896 972 -0.01(-0.52%)
Jun 16, 2010 1.881 1.912 1.881 1.906 16,556 -0.01(-0.29%)
Jun 15, 2010 1.885 1.912 1.884 1.912 22,475 +0.02(+0.98%)
Jun 14, 2010 1.884 1.904 1.884 1.893 4,378 +0.01(+0.66%)
Jun 11, 2010 1.893 1.893 1.859 1.881 47,241 -0.01(-0.64%)
Jun 10, 2010 1.819 1.893 1.819 1.893 48,918 +0.13(+7.51%)
Jun 09, 2010 1.804 1.860 1.761 1.761 77,854 -0.04(-2.46%)
Jun 08, 2010 1.788 1.838 1.736 1.805 77,443 +0.00(+0.07%)
Jun 07, 2010 1.804 1.825 1.791 1.804 68,245 -0.01(-0.51%)
Jun 04, 2010 1.799 1.850 1.799 1.813 25,657 -0.06(-3.45%)
Jun 03, 2010 1.887 1.887 1.782 1.878 72,973 -0.00(-0.03%)
Jun 02, 2010 1.847 1.878 1.847 1.878 4,118 +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.