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 (%)
Feb 26, 2010 1.895 1.913 1.879 1.913 10,697 +0.01(+0.76%)
Feb 25, 2010 1.873 1.899 1.873 1.899 8,528 -0.01(-0.43%)
Feb 24, 2010 1.889 1.919 1.889 1.907 28,706 +0.03(+1.47%)
Feb 23, 2010 1.907 1.907 1.880 1.880 35,620 -0.03(-1.76%)
Feb 22, 2010 1.929 1.932 1.913 1.913 10,110 -0.03(-1.42%)
Feb 19, 2010 1.941 1.941 1.941 1.941 326 +0.02(+1.28%)
Feb 18, 2010 1.901 1.916 1.886 1.916 8,355 +0.02(+0.82%)
Feb 17, 2010 1.913 1.941 1.883 1.901 20,301 -0.02(-1.23%)
Feb 16, 2010 1.901 1.928 1.901 1.924 27,232 +0.03(+1.61%)
Feb 12, 2010 1.923 1.894 1.894 1.894 13,371 -0.01(-0.38%)
Feb 11, 2010 1.886 1.919 1.886 1.901 10,762 +0.06(+3.51%)
Feb 10, 2010 1.861 1.932 1.837 1.837 9,490 -0.05(-2.60%)
Feb 09, 2010 1.901 1.901 1.867 1.886 11,835 -0.08(-4.21%)
Feb 08, 2010 1.824 1.968 1.824 1.968 14,213 +0.12(+6.64%)
Feb 05, 2010 1.849 1.877 1.824 1.846 56,750 -0.01(-0.33%)
Feb 04, 2010 1.883 1.889 1.843 1.852 48,985 -0.07(-3.53%)
Feb 03, 2010 1.929 1.929 1.920 1.920 1,304 -0.01(-0.62%)
Feb 02, 2010 1.932 1.938 1.929 1.932 9,744 +0.03(+1.61%)
Feb 01, 2010 1.901 1.919 1.893 1.901 9,425 +0.02(+0.98%)
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%)
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.