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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 1.877 1.910 1.877 1.883 23,354 +0.01(+0.49%)
Jan 28, 2010 1.932 1.932 1.871 1.873 84,674 -0.03(-1.37%)
Jan 27, 2010 1.895 1.901 1.886 1.900 40,773 -0.02(-1.20%)
Jan 26, 2010 1.901 1.938 1.889 1.923 57,902 -0.02(-1.10%)
Jan 25, 2010 1.958 1.959 1.904 1.944 10,266 +0.03(+1.50%)
Jan 22, 2010 1.950 1.959 1.907 1.915 36,892 -0.06(-2.85%)
Jan 21, 2010 2.008 2.008 1.907 1.972 58,952 -0.04(-1.83%)
Jan 20, 2010 2.027 2.033 2.002 2.008 19,033 -0.04(-1.77%)
Jan 19, 2010 2.027 2.045 2.027 2.045 34,906 -0.01(-0.30%)
Jan 15, 2010 2.079 2.051 2.051 2.051 17,937 -0.00(-0.03%)
Jan 14, 2010 2.082 2.082 2.042 2.051 45,642 +0.00(+0.00%)
Jan 13, 2010 2.033 2.051 2.033 2.051 4,239 +0.01(+0.51%)
Jan 12, 2010 2.057 2.064 2.027 2.041 20,934 -0.02(-0.80%)
Jan 11, 2010 2.070 2.070 2.057 2.057 15,726 -0.00(-0.06%)
Jan 08, 2010 2.054 2.060 2.054 2.059 9,539 -0.01(-0.39%)
Jan 07, 2010 2.082 2.082 2.042 2.067 30,679 +0.02(+0.90%)
Jan 06, 2010 2.054 2.057 2.036 2.048 15,833 -0.01(-0.30%)
Jan 05, 2010 2.036 2.060 2.036 2.054 28,634 +0.02(+0.96%)
Jan 04, 2010 1.968 2.035 1.965 2.035 40,160 +0.07(+3.36%)
Dec 31, 2009 2.008 1.968 1.968 1.968 136,651 -0.03(-1.68%)
Dec 30, 2009 2.018 2.018 1.999 2.002 15,980 +0.00(+0.00%)
Dec 29, 2009 2.014 2.014 1.999 2.002 9,797 -0.01(-0.46%)
Dec 28, 2009 1.999 2.012 1.993 2.011 87,740 +0.02(+0.92%)
Dec 24, 2009 2.008 2.030 1.993 1.993 48,313 -0.02(-0.76%)
Dec 23, 2009 2.005 2.027 1.999 2.008 32,939 +0.01(+0.68%)
Dec 22, 2009 1.996 2.008 1.993 1.995 10,592 +0.00(+0.00%)
Dec 21, 2009 1.999 2.030 1.993 1.995 27,992 -0.03(-1.42%)
Dec 18, 2009 1.996 2.024 1.996 2.024 21,198 +0.00(+0.15%)
Dec 17, 2009 2.030 2.030 1.990 2.021 46,725 -0.03(-1.64%)
Dec 16, 2009 2.039 2.054 2.036 2.054 25,683 +0.02(+0.87%)
Dec 15, 2009 2.082 2.082 1.999 2.037 15,719 +0.01(+0.33%)
Dec 14, 2009 2.073 2.076 2.030 2.030 10,318 -0.02(-0.84%)
Dec 11, 2009 2.039 2.066 2.030 2.047 16,910 -0.02(-1.10%)
Dec 10, 2009 2.060 2.082 2.021 2.070 23,423 +0.06(+3.05%)
Dec 09, 2009 2.005 2.014 2.005 2.008 16,678 -0.01(-0.30%)
Dec 08, 2009 1.944 2.040 1.944 2.014 69,949 -0.04(-2.09%)
Dec 07, 2009 2.024 2.067 2.014 2.057 5,837 +0.03(+1.51%)
Dec 04, 2009 2.048 2.048 2.024 2.027 14,751 +0.01(+0.61%)
Dec 03, 2009 2.021 2.039 2.011 2.014 11,343 -0.04(-2.12%)
Dec 02, 2009 2.082 2.082 2.051 2.058 15,302 -0.02(-1.15%)
Dec 01, 2009 1.987 2.082 1.987 2.082 49,425 +0.10(+4.95%)
Nov 30, 2009 1.947 2.018 1.947 1.984 32,492 +0.04(+1.89%)
Nov 27, 2009 1.950 2.001 1.941 1.947 39,628 -0.08(-3.79%)
Nov 25, 2009 2.021 2.039 2.014 2.024 11,466 +0.00(+0.00%)
Nov 24, 2009 1.996 2.027 1.996 2.024 21,361 -0.01(-0.66%)
Nov 23, 2009 2.051 2.070 1.968 2.037 61,528 +0.05(+2.28%)
Nov 20, 2009 1.978 1.996 1.948 1.992 39,847 -0.00(-0.06%)
Nov 19, 2009 2.036 2.067 1.935 1.993 35,705 -0.07(-3.30%)
Nov 18, 2009 2.082 2.082 2.051 2.061 65,771 +0.03(+1.51%)
Nov 17, 2009 2.011 2.033 2.009 2.030 8,313 -0.01(-0.57%)
Nov 16, 2009 2.048 2.076 1.996 2.042 96,777 +0.08(+4.13%)
Nov 13, 2009 1.984 1.981 1.950 1.961 18,876 -0.02(-1.14%)
Nov 12, 2009 1.984 1.990 1.981 1.984 19,731 +0.00(+0.03%)
Nov 11, 2009 1.999 1.999 1.972 1.983 12,210 -0.01(-0.49%)
Nov 10, 2009 1.978 1.993 1.958 1.993 14,666 +0.00(+0.07%)
Nov 09, 2009 1.993 1.993 1.992 1.992 2,282 +0.01(+0.76%)
Nov 06, 2009 1.950 2.010 1.938 1.977 42,299 +0.03(+1.52%)
Nov 05, 2009 1.941 2.014 1.941 1.947 66,645 +0.02(+0.95%)
Nov 04, 2009 1.938 1.985 1.907 1.929 27,092 +0.02(+0.96%)
Nov 03, 2009 1.916 1.990 1.904 1.910 57,015 -0.05(-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.