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

Herzfeld Caribbean (NQ: CUBA )

2.495 +0.015 (+0.60%)
Streaming Delayed Price Updated: 10:27 AM 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 (%)
Sep 30, 2010 2.043 2.055 2.015 2.035 76,857 +0.01(+0.41%)
Sep 29, 2010 2.033 2.040 2.027 2.027 32,261 -0.01(-0.49%)
Sep 28, 2010 2.027 2.037 2.024 2.037 9,743 +0.01(+0.64%)
Sep 27, 2010 2.058 2.058 2.015 2.024 67,888 -0.01(-0.61%)
Sep 24, 2010 2.061 2.061 2.021 2.036 27,961 +0.00(+0.00%)
Sep 23, 2010 2.036 2.036 2.024 2.036 5,952 +0.02(+0.77%)
Sep 22, 2010 2.071 2.102 2.005 2.021 112,026 -0.08(-3.69%)
Sep 21, 2010 2.083 2.108 2.077 2.098 29,997 +0.02(+1.04%)
Sep 20, 2010 2.043 2.077 2.040 2.077 36,668 +0.05(+2.45%)
Sep 17, 2010 2.040 2.043 2.027 2.027 19,131 -0.01(-0.58%)
Sep 15, 2010 2.033 2.043 2.009 2.039 87,445 +0.02(+0.89%)
Sep 14, 2010 1.999 2.030 1.999 2.021 145,362 +0.03(+1.40%)
Sep 13, 2010 1.943 1.999 1.943 1.993 55,503 +0.03(+1.58%)
Sep 10, 2010 1.934 1.984 1.934 1.962 43,879 +0.01(+0.65%)
Sep 09, 2010 1.937 1.950 1.934 1.949 12,488 +0.03(+1.44%)
Sep 08, 2010 1.909 1.922 1.909 1.922 33,384 +0.01(+0.49%)
Sep 07, 2010 1.897 1.916 1.897 1.912 2,216 -0.00(-0.16%)
Sep 03, 2010 1.891 1.916 1.885 1.916 7,197 +0.03(+1.58%)
Sep 02, 2010 1.888 1.891 1.866 1.886 10,885 -0.00(-0.10%)
Sep 01, 2010 1.857 1.888 1.857 1.888 13,227 +0.06(+3.22%)
Aug 31, 2010 1.860 1.860 1.813 1.829 6,194 +0.01(+0.34%)
Aug 30, 2010 1.850 1.860 1.823 1.823 23,089 -0.02(-1.01%)
Aug 27, 2010 1.801 1.844 1.792 1.841 26,390 +0.03(+1.71%)
Aug 26, 2010 1.801 1.829 1.801 1.810 11,694 +0.01(+0.69%)
Aug 25, 2010 1.829 1.829 1.798 1.798 25,922 -0.03(-1.70%)
Aug 24, 2010 1.832 1.875 1.829 1.829 24,796 -0.03(-1.57%)
Aug 23, 2010 1.863 1.863 1.857 1.858 11,927 -0.00(-0.10%)
Aug 20, 2010 1.847 1.914 1.847 1.860 64,149 -0.02(-1.32%)
Aug 19, 2010 1.888 1.903 1.885 1.885 7,842 -0.03(-1.46%)
Aug 18, 2010 1.903 1.916 1.844 1.912 44,234 +0.01(+0.49%)
Aug 17, 2010 1.906 1.916 1.903 1.903 27,596 +0.03(+1.66%)
Aug 16, 2010 1.875 1.905 1.863 1.872 13,940 -0.02(-0.95%)
Aug 13, 2010 1.916 1.916 1.875 1.890 10,185 +0.01(+0.46%)
Aug 12, 2010 1.872 1.916 1.872 1.881 9,794 -0.03(-1.46%)
Aug 11, 2010 1.999 1.999 1.909 1.909 22,347 +0.00(+0.16%)
Aug 10, 2010 1.931 1.931 1.906 1.906 3,155 -0.02(-1.28%)
Aug 09, 2010 1.937 1.937 1.912 1.931 14,727 +0.02(+1.30%)
Aug 06, 2010 1.909 1.984 1.891 1.906 29,713 -0.03(-1.76%)
Aug 05, 2010 2.012 2.012 1.934 1.940 73,595 -0.01(-0.63%)
Aug 04, 2010 1.922 1.953 1.922 1.953 28,067 +0.01(+0.48%)
Aug 03, 2010 1.943 1.943 1.900 1.943 7,100 -0.01(-0.32%)
Aug 02, 2010 1.947 1.971 1.912 1.950 78,483 +0.07(+3.97%)
Jul 30, 2010 1.891 1.928 1.863 1.875 48,863 -0.04(-2.10%)
Jul 29, 2010 2.046 2.046 1.875 1.916 31,474 +0.00(+0.19%)
Jul 28, 2010 1.947 1.947 1.909 1.912 13,669 +0.01(+0.46%)
Jul 27, 2010 1.891 1.909 1.891 1.903 9,039 -0.01(-0.58%)
Jul 26, 2010 1.888 1.919 1.875 1.914 44,182 +0.02(+0.98%)
Jul 23, 2010 1.865 1.900 1.865 1.896 16,827 +0.01(+0.66%)
Jul 22, 2010 1.844 1.900 1.826 1.883 48,150 +0.07(+4.04%)
Jul 21, 2010 1.844 1.844 1.810 1.810 11,962 -0.01(-0.51%)
Jul 20, 2010 1.798 1.819 1.798 1.819 7,078 +0.03(+1.73%)
Jul 19, 2010 1.804 1.804 1.773 1.788 22,841 +0.00(+0.17%)
Jul 16, 2010 1.850 1.891 1.782 1.785 28,480 -0.06(-3.19%)
Jul 15, 2010 1.850 1.850 1.844 1.844 10,001 -0.02(-0.83%)
Jul 14, 2010 1.857 1.860 1.844 1.860 30,261 -0.01(-0.66%)
Jul 13, 2010 1.891 1.891 1.850 1.872 6,362 +0.02(+1.34%)
Jul 12, 2010 1.860 1.860 1.847 1.847 5,161 -0.01(-0.67%)
Jul 08, 2010 1.847 1.860 1.860 1.860 27,422 +0.03(+1.70%)
Jul 07, 2010 1.786 1.829 1.786 1.829 33,823 +0.05(+2.57%)
Jul 06, 2010 1.764 1.795 1.751 1.783 39,333 +0.03(+1.81%)
Jul 02, 2010 1.767 1.767 1.742 1.751 13,482 +0.01(+0.52%)
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.