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 (%)
Mar 31, 2010 1.962 1.962 1.912 1.956 73,936 -0.02(-0.97%)
Mar 30, 2010 1.929 1.975 1.929 1.975 24,722 +0.01(+0.55%)
Mar 29, 2010 1.947 1.971 1.947 1.965 11,718 +0.02(+0.90%)
Mar 26, 2010 1.915 1.950 1.915 1.947 11,383 +0.01(+0.30%)
Mar 25, 2010 1.932 1.953 1.926 1.941 14,396 +0.00(+0.00%)
Mar 24, 2010 1.917 1.944 1.917 1.941 41,181 -0.02(-1.22%)
Mar 23, 2010 1.900 1.968 1.900 1.965 48,999 +0.05(+2.81%)
Mar 22, 2010 1.882 1.915 1.882 1.912 154,649 +0.01(+0.31%)
Mar 19, 2010 1.923 1.935 1.882 1.906 35,513 -0.03(-1.39%)
Mar 18, 2010 1.941 1.941 1.915 1.932 26,416 -0.01(-0.31%)
Mar 17, 2010 1.909 1.959 1.909 1.938 10,188 +0.01(+0.62%)
Mar 16, 2010 1.912 1.929 1.911 1.926 4,352 +0.02(+1.10%)
Mar 15, 2010 1.912 1.923 1.903 1.906 14,835 +0.00(+0.00%)
Mar 12, 2010 1.901 1.929 1.901 1.906 23,821 -0.01(-0.47%)
Mar 11, 2010 1.944 1.944 1.915 1.915 6,110 +0.00(+0.00%)
Mar 10, 2010 1.915 1.915 1.915 1.915 5,731 +0.00(+0.00%)
Mar 09, 2010 1.912 1.917 1.900 1.915 13,757 +0.01(+0.47%)
Mar 08, 2010 1.912 1.941 1.897 1.906 24,447 -0.01(-0.31%)
Mar 05, 2010 1.894 1.919 1.891 1.911 6,224 +0.04(+2.07%)
Mar 04, 2010 1.879 1.888 1.873 1.873 3,682 -0.01(-0.47%)
Mar 03, 2010 1.864 1.885 1.864 1.882 15,039 +0.00(+0.16%)
Mar 02, 2010 1.864 1.879 1.864 1.879 7,265 -0.00(-0.16%)
Mar 01, 2010 1.879 1.882 1.831 1.882 43,873 +0.02(+0.96%)
Feb 26, 2010 1.846 1.864 1.830 1.864 10,981 +0.01(+0.76%)
Feb 25, 2010 1.825 1.850 1.825 1.850 8,755 -0.01(-0.43%)
Feb 24, 2010 1.840 1.870 1.840 1.858 29,470 +0.03(+1.47%)
Feb 23, 2010 1.858 1.858 1.831 1.831 36,568 -0.03(-1.76%)
Feb 22, 2010 1.879 1.882 1.864 1.864 10,379 -0.03(-1.42%)
Feb 19, 2010 1.891 1.891 1.891 1.891 334 +0.02(+1.28%)
Feb 18, 2010 1.852 1.867 1.837 1.867 8,577 +0.02(+0.82%)
Feb 17, 2010 1.864 1.891 1.834 1.851 20,841 -0.02(-1.23%)
Feb 16, 2010 1.852 1.878 1.852 1.874 27,956 +0.03(+1.61%)
Feb 12, 2010 1.873 1.845 1.845 1.845 13,727 -0.01(-0.38%)
Feb 11, 2010 1.837 1.870 1.837 1.852 11,048 +0.06(+3.51%)
Feb 10, 2010 1.813 1.882 1.789 1.789 9,742 -0.05(-2.60%)
Feb 09, 2010 1.852 1.852 1.819 1.837 12,150 -0.08(-4.21%)
Feb 08, 2010 1.777 1.917 1.777 1.917 14,591 +0.12(+6.64%)
Feb 05, 2010 1.801 1.828 1.777 1.798 58,260 -0.01(-0.33%)
Feb 04, 2010 1.834 1.840 1.795 1.804 50,288 -0.07(-3.53%)
Feb 03, 2010 1.879 1.879 1.870 1.870 1,339 -0.01(-0.62%)
Feb 02, 2010 1.882 1.888 1.879 1.882 10,004 +0.03(+1.61%)
Feb 01, 2010 1.852 1.870 1.844 1.852 9,676 +0.02(+0.98%)
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%)
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.