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 (%)
Apr 30, 2010 1.976 1.976 1.955 1.976 16,221 +0.01(+0.44%)
Apr 29, 2010 1.996 1.996 1.918 1.967 43,085 +0.00(+0.00%)
Apr 28, 2010 1.923 1.976 1.923 1.967 26,422 -0.03(-1.31%)
Apr 27, 2010 1.967 1.993 1.944 1.993 28,652 +0.03(+1.33%)
Apr 26, 2010 1.979 1.999 1.964 1.967 32,425 -0.00(-0.15%)
Apr 23, 2010 1.955 1.970 1.955 1.970 7,394 +0.00(+0.00%)
Apr 22, 2010 1.941 1.984 1.938 1.970 10,587 +0.01(+0.44%)
Apr 21, 2010 1.958 1.961 1.932 1.961 8,975 -0.01(-0.44%)
Apr 20, 2010 1.950 1.976 1.950 1.970 14,474 +0.03(+1.49%)
Apr 19, 2010 1.923 1.970 1.923 1.941 18,993 +0.01(+0.45%)
Apr 16, 2010 1.970 1.996 1.932 1.932 40,465 -0.03(-1.77%)
Apr 15, 2010 1.958 1.967 1.958 1.967 16,977 +0.02(+0.89%)
Apr 14, 2010 1.932 1.955 1.932 1.950 26,159 +0.00(+0.15%)
Apr 13, 2010 1.950 1.950 1.930 1.947 51,688 -0.01(-0.30%)
Apr 12, 2010 1.955 1.955 1.941 1.952 7,608 -0.00(-0.18%)
Apr 09, 2010 1.929 1.958 1.929 1.956 28,376 +0.00(+0.03%)
Apr 08, 2010 1.955 1.955 1.941 1.955 11,581 +0.00(+0.00%)
Apr 07, 2010 1.981 1.984 1.932 1.955 46,054 -0.01(-0.44%)
Apr 06, 2010 1.915 1.967 1.915 1.964 25,262 +0.02(+0.83%)
Apr 05, 2010 1.912 1.955 1.912 1.948 30,447 +0.02(+1.17%)
Apr 01, 2010 1.897 1.925 1.925 1.925 52,471 +0.03(+1.47%)
Mar 31, 2010 1.903 1.903 1.854 1.897 76,232 -0.02(-0.97%)
Mar 30, 2010 1.871 1.916 1.871 1.916 25,490 +0.01(+0.55%)
Mar 29, 2010 1.889 1.912 1.889 1.906 12,082 +0.02(+0.90%)
Mar 26, 2010 1.857 1.892 1.857 1.889 11,737 +0.01(+0.30%)
Mar 25, 2010 1.874 1.895 1.868 1.883 14,844 +0.00(+0.00%)
Mar 24, 2010 1.860 1.886 1.860 1.883 42,460 -0.02(-1.22%)
Mar 23, 2010 1.842 1.909 1.842 1.906 50,521 +0.05(+2.81%)
Mar 22, 2010 1.825 1.857 1.825 1.854 159,452 +0.01(+0.31%)
Mar 19, 2010 1.866 1.877 1.825 1.848 36,616 -0.03(-1.39%)
Mar 18, 2010 1.883 1.883 1.857 1.874 27,237 -0.01(-0.31%)
Mar 17, 2010 1.851 1.900 1.851 1.880 10,504 +0.01(+0.62%)
Mar 16, 2010 1.854 1.871 1.854 1.868 4,487 +0.02(+1.10%)
Mar 15, 2010 1.854 1.866 1.845 1.848 15,296 +0.00(+0.00%)
Mar 12, 2010 1.844 1.871 1.844 1.848 24,561 -0.01(-0.47%)
Mar 11, 2010 1.886 1.886 1.857 1.857 6,300 +0.00(+0.00%)
Mar 10, 2010 1.857 1.857 1.857 1.857 5,909 +0.00(+0.00%)
Mar 09, 2010 1.854 1.860 1.842 1.857 14,184 +0.01(+0.47%)
Mar 08, 2010 1.854 1.883 1.839 1.848 25,207 -0.01(-0.31%)
Mar 05, 2010 1.837 1.861 1.834 1.854 6,417 +0.04(+2.07%)
Mar 04, 2010 1.822 1.831 1.816 1.816 3,797 -0.01(-0.47%)
Mar 03, 2010 1.808 1.828 1.808 1.825 15,506 +0.00(+0.16%)
Mar 02, 2010 1.808 1.822 1.808 1.822 7,491 -0.00(-0.16%)
Mar 01, 2010 1.822 1.825 1.776 1.825 45,236 +0.02(+0.96%)
Feb 26, 2010 1.790 1.808 1.775 1.808 11,322 +0.01(+0.76%)
Feb 25, 2010 1.770 1.794 1.770 1.794 9,027 -0.01(-0.43%)
Feb 24, 2010 1.784 1.813 1.784 1.802 30,385 +0.03(+1.47%)
Feb 23, 2010 1.802 1.802 1.776 1.776 37,703 -0.03(-1.76%)
Feb 22, 2010 1.822 1.825 1.808 1.808 10,701 -0.03(-1.42%)
Feb 19, 2010 1.834 1.834 1.834 1.834 345 +0.02(+1.28%)
Feb 18, 2010 1.796 1.810 1.782 1.810 8,844 +0.01(+0.82%)
Feb 17, 2010 1.808 1.834 1.779 1.796 21,489 -0.02(-1.23%)
Feb 16, 2010 1.796 1.821 1.796 1.818 28,825 +0.03(+1.61%)
Feb 12, 2010 1.816 1.789 1.789 1.789 14,153 -0.01(-0.38%)
Feb 11, 2010 1.782 1.813 1.782 1.796 11,391 +0.06(+3.51%)
Feb 10, 2010 1.758 1.825 1.735 1.735 10,045 -0.05(-2.60%)
Feb 09, 2010 1.796 1.796 1.764 1.782 12,527 -0.08(-4.21%)
Feb 08, 2010 1.724 1.860 1.724 1.860 15,044 +0.12(+6.64%)
Feb 05, 2010 1.747 1.773 1.724 1.744 60,069 -0.01(-0.33%)
Feb 04, 2010 1.779 1.784 1.741 1.750 51,850 -0.06(-3.53%)
Feb 03, 2010 1.822 1.822 1.814 1.814 1,380 -0.01(-0.62%)
Feb 02, 2010 1.825 1.831 1.822 1.825 10,314 +0.03(+1.61%)
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.