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

Herzfeld Caribbean (NQ: CUBA )

2.418 -0.015 (-0.62%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 1, 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 (%)
Jan 29, 2010 1.828 1.861 1.828 1.834 23,975 +0.01(+0.49%)
Jan 28, 2010 1.882 1.882 1.822 1.825 86,926 -0.03(-1.37%)
Jan 27, 2010 1.846 1.852 1.837 1.850 41,858 -0.02(-1.20%)
Jan 26, 2010 1.852 1.888 1.840 1.873 59,442 -0.02(-1.10%)
Jan 25, 2010 1.907 1.909 1.855 1.894 10,539 +0.03(+1.50%)
Jan 22, 2010 1.900 1.908 1.858 1.866 37,873 -0.05(-2.85%)
Jan 21, 2010 1.956 1.956 1.858 1.920 60,520 -0.04(-1.83%)
Jan 20, 2010 1.974 1.980 1.950 1.956 19,539 -0.04(-1.77%)
Jan 19, 2010 1.974 1.992 1.974 1.992 35,834 -0.01(-0.30%)
Jan 15, 2010 2.025 1.998 1.998 1.998 18,414 -0.00(-0.03%)
Jan 14, 2010 2.028 2.028 1.989 1.998 46,856 +0.00(+0.00%)
Jan 13, 2010 1.980 1.998 1.980 1.998 4,352 +0.01(+0.51%)
Jan 12, 2010 2.004 2.010 1.974 1.988 21,491 -0.02(-0.80%)
Jan 11, 2010 2.016 2.016 2.004 2.004 16,144 -0.00(-0.06%)
Jan 08, 2010 2.001 2.007 2.001 2.005 9,793 -0.01(-0.39%)
Jan 07, 2010 2.028 2.028 1.989 2.013 31,495 +0.02(+0.90%)
Jan 06, 2010 2.001 2.004 1.983 1.995 16,255 -0.01(-0.30%)
Jan 05, 2010 1.983 2.007 1.983 2.001 29,396 +0.02(+0.96%)
Jan 04, 2010 1.917 1.982 1.915 1.982 41,228 +0.06(+3.36%)
Dec 31, 2009 1.956 1.917 1.917 1.917 140,285 -0.03(-1.68%)
Dec 30, 2009 1.965 1.965 1.947 1.950 16,405 +0.00(+0.00%)
Dec 29, 2009 1.962 1.962 1.947 1.950 10,057 -0.01(-0.46%)
Dec 28, 2009 1.947 1.960 1.941 1.959 90,074 +0.02(+0.92%)
Dec 24, 2009 1.956 1.977 1.941 1.941 49,598 -0.01(-0.76%)
Dec 23, 2009 1.953 1.974 1.947 1.956 33,815 +0.01(+0.68%)
Dec 22, 2009 1.944 1.956 1.941 1.943 10,874 +0.00(+0.00%)
Dec 21, 2009 1.947 1.977 1.941 1.943 28,736 -0.03(-1.42%)
Dec 18, 2009 1.944 1.971 1.944 1.971 21,762 +0.00(+0.15%)
Dec 17, 2009 1.977 1.977 1.938 1.968 47,968 -0.03(-1.64%)
Dec 16, 2009 1.986 2.001 1.983 2.001 26,366 +0.02(+0.87%)
Dec 15, 2009 2.028 2.028 1.947 1.984 16,137 +0.01(+0.33%)
Dec 14, 2009 2.019 2.022 1.977 1.977 10,593 -0.02(-0.84%)
Dec 11, 2009 1.986 2.013 1.978 1.994 17,359 -0.02(-1.10%)
Dec 10, 2009 2.007 2.028 1.968 2.016 24,046 +0.06(+3.05%)
Dec 09, 2009 1.953 1.962 1.953 1.956 17,122 -0.01(-0.30%)
Dec 08, 2009 1.894 1.987 1.894 1.962 71,810 -0.04(-2.09%)
Dec 07, 2009 1.971 2.013 1.962 2.004 5,993 +0.03(+1.51%)
Dec 04, 2009 1.995 1.995 1.971 1.974 15,143 +0.01(+0.61%)
Dec 03, 2009 1.968 1.986 1.959 1.962 11,644 -0.04(-2.12%)
Dec 02, 2009 2.028 2.028 1.998 2.005 15,709 -0.02(-1.15%)
Dec 01, 2009 1.935 2.028 1.935 2.028 50,740 +0.10(+4.95%)
Nov 30, 2009 1.897 1.965 1.897 1.932 33,357 +0.04(+1.89%)
Nov 27, 2009 1.900 1.949 1.891 1.897 40,682 -0.07(-3.79%)
Nov 25, 2009 1.968 1.986 1.962 1.971 11,771 +0.00(+0.00%)
Nov 24, 2009 1.944 1.974 1.944 1.971 21,930 -0.01(-0.66%)
Nov 23, 2009 1.998 2.016 1.917 1.984 63,165 +0.04(+2.28%)
Nov 20, 2009 1.926 1.944 1.897 1.940 40,907 -0.00(-0.06%)
Nov 19, 2009 1.983 2.013 1.885 1.941 36,655 -0.07(-3.30%)
Nov 18, 2009 2.028 2.028 1.998 2.008 67,521 +0.03(+1.51%)
Nov 17, 2009 1.959 1.980 1.957 1.978 8,534 -0.01(-0.57%)
Nov 16, 2009 1.995 2.023 1.944 1.989 99,351 +0.08(+4.13%)
Nov 13, 2009 1.932 1.929 1.900 1.910 19,378 -0.02(-1.14%)
Nov 12, 2009 1.932 1.938 1.929 1.932 20,256 +0.00(+0.03%)
Nov 11, 2009 1.947 1.947 1.920 1.932 12,535 -0.01(-0.49%)
Nov 10, 2009 1.926 1.941 1.907 1.941 15,056 +0.00(+0.07%)
Nov 09, 2009 1.941 1.941 1.940 1.940 2,343 +0.01(+0.76%)
Nov 06, 2009 1.900 1.958 1.888 1.926 43,424 +0.03(+1.52%)
Nov 05, 2009 1.891 1.962 1.891 1.897 68,418 +0.02(+0.95%)
Nov 04, 2009 1.888 1.933 1.858 1.879 27,812 +0.02(+0.96%)
Nov 03, 2009 1.867 1.938 1.855 1.861 58,531 -0.04(-2.33%)
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.