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

Herzfeld Caribbean (NQ: CUBA )

2.330 -0.009 (-0.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Dec 31, 2010 2.045 2.080 2.045 2.080 7,393 +0.04(+1.99%)
Dec 30, 2010 2.051 2.077 2.031 2.040 59,421 -0.03(-1.40%)
Dec 29, 2010 2.074 2.089 2.066 2.069 23,266 -0.01(-0.42%)
Dec 28, 2010 2.063 2.077 2.060 2.077 8,093 -0.00(-0.14%)
Dec 27, 2010 2.074 2.080 2.069 2.080 8,396 +0.00(+0.00%)
Dec 23, 2010 2.083 2.092 2.080 2.080 14,476 -0.01(-0.42%)
Dec 22, 2010 2.060 2.092 2.060 2.089 1,378 +0.02(+0.98%)
Dec 21, 2010 2.071 2.084 2.069 2.069 13,349 +0.04(+1.86%)
Dec 20, 2010 2.048 2.063 2.031 2.031 25,376 -0.02(-1.13%)
Dec 17, 2010 2.086 2.086 2.054 2.054 1,723 +0.02(+0.96%)
Dec 16, 2010 2.008 2.040 1.993 2.034 32,200 +0.01(+0.61%)
Dec 15, 2010 2.031 2.034 2.022 2.022 1,802 -0.03(-1.55%)
Dec 14, 2010 2.086 2.086 2.054 2.054 13,408 -0.01(-0.56%)
Dec 13, 2010 2.051 2.066 2.045 2.066 19,833 +0.01(+0.28%)
Dec 10, 2010 2.060 2.065 2.034 2.060 25,851 -0.02(-1.11%)
Dec 09, 2010 2.069 2.083 2.054 2.083 12,408 +0.02(+0.98%)
Dec 08, 2010 2.071 2.074 2.057 2.063 43,086 -0.02(-0.84%)
Dec 07, 2010 2.060 2.086 2.048 2.080 49,855 +0.04(+1.99%)
Dec 06, 2010 2.045 2.051 2.031 2.040 17,706 -0.02(-0.84%)
Dec 03, 2010 2.010 2.059 2.010 2.057 90,429 -0.00(-0.23%)
Dec 02, 2010 2.042 2.069 2.042 2.062 13,394 +0.02(+1.23%)
Dec 01, 2010 1.987 2.042 1.987 2.037 18,196 +0.05(+2.48%)
Nov 30, 2010 1.987 1.987 1.987 1.987 1,378 -0.01(-0.72%)
Nov 29, 2010 2.008 2.008 1.987 2.002 20,212 -0.01(-0.58%)
Nov 26, 2010 2.028 2.028 2.013 2.013 8,045 -0.01(-0.72%)
Nov 24, 2010 1.964 2.028 2.028 2.028 63,185 +0.05(+2.64%)
Nov 23, 2010 1.987 1.990 1.973 1.976 27,106 -0.03(-1.62%)
Nov 22, 2010 2.031 2.031 1.987 2.008 14,349 +0.00(+0.14%)
Nov 19, 2010 1.996 2.005 1.987 2.005 12,753 +0.01(+0.32%)
Nov 18, 2010 1.990 2.016 1.990 1.999 12,884 +0.02(+1.03%)
Nov 17, 2010 1.967 2.013 1.967 1.979 23,955 +0.01(+0.68%)
Nov 16, 2010 1.979 1.990 1.941 1.965 70,220 -0.02(-1.05%)
Nov 15, 2010 1.987 2.019 1.979 1.986 18,089 -0.00(-0.06%)
Nov 12, 2010 2.013 2.013 1.984 1.987 9,499 -0.04(-2.14%)
Nov 11, 2010 2.176 2.176 1.979 2.031 67,117 -0.01(-0.57%)
Nov 10, 2010 2.031 2.042 2.016 2.042 26,823 -0.00(-0.14%)
Nov 09, 2010 2.074 2.076 2.045 2.045 13,336 -0.02(-0.84%)
Nov 08, 2010 2.060 2.064 2.054 2.063 60,272 +0.01(+0.42%)
Nov 05, 2010 2.042 2.057 2.037 2.054 59,445 +0.02(+0.80%)
Nov 04, 2010 2.016 2.045 2.016 2.038 21,456 +0.03(+1.36%)
Nov 03, 2010 1.981 2.010 1.973 2.010 16,524 +0.01(+0.73%)
Nov 02, 2010 2.002 2.002 1.996 1.996 9,551 +0.01(+0.73%)
Nov 01, 2010 1.973 2.005 1.973 1.981 43,403 +0.01(+0.44%)
Oct 29, 2010 1.979 1.979 1.955 1.973 57,470 +0.00(+0.09%)
Oct 28, 2010 1.979 1.979 1.955 1.971 32,100 -0.00(-0.12%)
Oct 27, 2010 1.967 1.981 1.950 1.973 52,392 +0.02(+0.77%)
Oct 25, 2010 1.973 2.048 1.958 1.958 75,032 +0.01(+0.75%)
Oct 22, 2010 1.929 1.944 1.929 1.944 3,102 -0.00(-0.15%)
Oct 21, 2010 1.952 1.973 1.941 1.947 30,618 +0.01(+0.75%)
Oct 20, 2010 1.929 1.947 1.929 1.932 17,665 +0.02(+1.22%)
Oct 19, 2010 1.889 1.950 1.889 1.909 21,636 -0.06(-3.09%)
Oct 18, 2010 1.958 1.970 1.958 1.970 15,507 -0.01(-0.30%)
Oct 15, 2010 1.981 1.981 1.932 1.976 12,498 -0.02(-0.87%)
Oct 14, 2010 1.996 2.008 1.993 1.993 76,600 -0.00(-0.15%)
Oct 13, 2010 1.984 2.002 1.973 1.996 82,067 +0.01(+0.59%)
Oct 12, 2010 1.967 1.984 1.947 1.984 15,480 +0.01(+0.74%)
Oct 11, 2010 1.967 1.973 1.967 1.970 9,875 -0.00(-0.15%)
Oct 08, 2010 1.970 1.973 1.968 1.973 23,056 +0.03(+1.49%)
Oct 07, 2010 1.970 1.970 1.912 1.944 30,029 -0.01(-0.75%)
Oct 06, 2010 1.958 1.970 1.958 1.958 27,954 +0.01(+0.36%)
Oct 05, 2010 1.944 1.958 1.942 1.951 21,777 +0.04(+2.06%)
Oct 04, 2010 1.935 1.947 1.909 1.912 29,712 -0.01(-0.60%)
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.