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 (%)
Aug 31, 2010 1.837 1.837 1.791 1.806 6,271 +0.01(+0.34%)
Aug 30, 2010 1.828 1.837 1.800 1.800 23,376 -0.02(-1.01%)
Aug 27, 2010 1.779 1.822 1.770 1.819 26,718 +0.03(+1.71%)
Aug 26, 2010 1.779 1.806 1.779 1.788 11,840 +0.01(+0.69%)
Aug 25, 2010 1.806 1.806 1.776 1.776 26,244 -0.03(-1.70%)
Aug 24, 2010 1.809 1.852 1.806 1.806 25,104 -0.03(-1.57%)
Aug 23, 2010 1.840 1.840 1.834 1.835 12,075 -0.00(-0.10%)
Aug 20, 2010 1.825 1.891 1.825 1.837 64,946 -0.02(-1.32%)
Aug 19, 2010 1.865 1.880 1.861 1.861 7,940 -0.03(-1.46%)
Aug 18, 2010 1.880 1.892 1.822 1.889 44,783 +0.01(+0.49%)
Aug 17, 2010 1.883 1.892 1.880 1.880 27,939 +0.03(+1.66%)
Aug 16, 2010 1.852 1.882 1.840 1.849 14,113 -0.02(-0.95%)
Aug 13, 2010 1.892 1.892 1.852 1.867 10,311 +0.01(+0.46%)
Aug 12, 2010 1.849 1.892 1.849 1.858 9,916 -0.03(-1.46%)
Aug 11, 2010 1.975 1.975 1.886 1.886 22,625 +0.00(+0.16%)
Aug 10, 2010 1.907 1.907 1.883 1.883 3,194 -0.02(-1.28%)
Aug 09, 2010 1.913 1.913 1.889 1.907 14,910 +0.02(+1.30%)
Aug 06, 2010 1.886 1.959 1.868 1.883 30,082 -0.03(-1.76%)
Aug 05, 2010 1.987 1.987 1.910 1.917 74,510 -0.01(-0.64%)
Aug 04, 2010 1.898 1.929 1.898 1.929 28,416 +0.01(+0.48%)
Aug 03, 2010 1.920 1.920 1.877 1.920 7,189 -0.01(-0.32%)
Aug 02, 2010 1.923 1.947 1.889 1.926 79,458 +0.07(+3.97%)
Jul 30, 2010 1.868 1.904 1.840 1.852 49,471 -0.04(-2.10%)
Jul 29, 2010 2.021 2.021 1.852 1.892 31,865 +0.00(+0.19%)
Jul 28, 2010 1.923 1.923 1.886 1.888 13,839 +0.01(+0.46%)
Jul 27, 2010 1.868 1.886 1.868 1.880 9,152 -0.01(-0.58%)
Jul 26, 2010 1.865 1.895 1.852 1.891 44,731 +0.02(+0.98%)
Jul 23, 2010 1.842 1.877 1.842 1.872 17,036 +0.01(+0.66%)
Jul 22, 2010 1.822 1.876 1.803 1.860 48,749 +0.07(+4.04%)
Jul 21, 2010 1.822 1.822 1.788 1.788 12,111 -0.01(-0.51%)
Jul 20, 2010 1.776 1.797 1.776 1.797 7,166 +0.03(+1.73%)
Jul 19, 2010 1.782 1.782 1.751 1.767 23,125 +0.00(+0.17%)
Jul 16, 2010 1.828 1.868 1.760 1.763 28,834 -0.06(-3.19%)
Jul 15, 2010 1.828 1.828 1.822 1.822 10,125 -0.02(-0.83%)
Jul 14, 2010 1.834 1.837 1.822 1.837 30,637 -0.01(-0.66%)
Jul 13, 2010 1.868 1.868 1.828 1.849 6,441 +0.02(+1.34%)
Jul 12, 2010 1.837 1.837 1.825 1.825 5,226 -0.01(-0.67%)
Jul 08, 2010 1.825 1.837 1.837 1.837 27,763 +0.03(+1.70%)
Jul 07, 2010 1.764 1.806 1.764 1.806 34,243 +0.05(+2.57%)
Jul 06, 2010 1.742 1.773 1.730 1.761 39,822 +0.03(+1.80%)
Jul 02, 2010 1.745 1.745 1.721 1.730 13,649 +0.01(+0.52%)
Jul 01, 2010 1.776 1.779 1.721 1.721 24,562 -0.02(-0.87%)
Jun 30, 2010 1.770 1.840 1.736 1.736 47,524 -0.01(-0.53%)
Jun 29, 2010 1.800 1.803 1.745 1.745 39,339 -0.08(-4.49%)
Jun 25, 2010 1.809 1.837 1.806 1.827 48,014 +0.01(+0.64%)
Jun 24, 2010 1.852 1.853 1.800 1.816 41,168 -0.05(-2.79%)
Jun 23, 2010 1.871 1.879 1.852 1.868 86,236 -0.05(-2.37%)
Jun 22, 2010 1.892 1.913 1.892 1.913 2,939 -0.02(-0.83%)
Jun 21, 2010 1.883 1.932 1.883 1.929 9,919 +0.04(+2.14%)
Jun 18, 2010 1.883 1.904 1.852 1.888 29,697 +0.01(+0.29%)
Jun 17, 2010 1.883 1.883 1.883 1.883 979 -0.01(-0.52%)
Jun 16, 2010 1.868 1.898 1.868 1.893 16,674 -0.01(-0.29%)
Jun 15, 2010 1.872 1.898 1.871 1.898 22,635 +0.02(+0.98%)
Jun 14, 2010 1.871 1.890 1.871 1.880 4,409 +0.01(+0.66%)
Jun 11, 2010 1.880 1.880 1.846 1.868 47,576 -0.01(-0.64%)
Jun 10, 2010 1.806 1.880 1.806 1.880 49,265 +0.13(+7.51%)
Jun 09, 2010 1.791 1.847 1.748 1.748 78,407 -0.04(-2.46%)
Jun 08, 2010 1.776 1.825 1.724 1.792 77,992 +0.00(+0.07%)
Jun 07, 2010 1.791 1.812 1.779 1.791 68,729 -0.01(-0.51%)
Jun 04, 2010 1.786 1.837 1.786 1.800 25,839 -0.06(-3.45%)
Jun 03, 2010 1.874 1.874 1.770 1.865 73,491 -0.00(-0.03%)
Jun 02, 2010 1.834 1.865 1.834 1.865 4,148 +0.03(+1.36%)
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.