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 (%)
Sep 30, 2010 2.021 2.033 1.993 2.014 77,695 +0.01(+0.41%)
Sep 29, 2010 2.011 2.018 2.005 2.005 32,613 -0.01(-0.49%)
Sep 28, 2010 2.005 2.015 2.002 2.015 9,849 +0.01(+0.64%)
Sep 27, 2010 2.036 2.036 1.993 2.002 68,628 -0.01(-0.61%)
Sep 24, 2010 2.039 2.039 1.999 2.014 28,266 +0.00(+0.00%)
Sep 23, 2010 2.014 2.014 2.002 2.014 6,017 +0.02(+0.77%)
Sep 22, 2010 2.048 2.079 1.984 1.999 113,247 -0.08(-3.69%)
Sep 21, 2010 2.060 2.085 2.054 2.076 30,324 +0.02(+1.04%)
Sep 20, 2010 2.021 2.054 2.018 2.054 37,068 +0.05(+2.45%)
Sep 17, 2010 2.018 2.021 2.005 2.005 19,339 -0.01(-0.58%)
Sep 15, 2010 2.011 2.021 1.987 2.017 88,399 +0.02(+0.89%)
Sep 14, 2010 1.978 2.008 1.978 1.999 146,947 +0.03(+1.40%)
Sep 13, 2010 1.923 1.978 1.923 1.972 56,108 +0.03(+1.58%)
Sep 10, 2010 1.913 1.962 1.913 1.941 44,357 +0.01(+0.65%)
Sep 09, 2010 1.916 1.929 1.913 1.928 12,624 +0.03(+1.44%)
Sep 08, 2010 1.889 1.901 1.889 1.901 33,748 +0.01(+0.49%)
Sep 07, 2010 1.877 1.895 1.877 1.892 2,240 -0.00(-0.16%)
Sep 03, 2010 1.870 1.895 1.864 1.895 7,276 +0.03(+1.58%)
Sep 02, 2010 1.867 1.870 1.846 1.865 11,003 -0.00(-0.10%)
Sep 01, 2010 1.837 1.867 1.837 1.867 13,371 +0.06(+3.22%)
Aug 31, 2010 1.840 1.840 1.794 1.809 6,261 +0.01(+0.34%)
Aug 30, 2010 1.831 1.840 1.803 1.803 23,341 -0.02(-1.01%)
Aug 27, 2010 1.781 1.824 1.772 1.821 26,677 +0.03(+1.71%)
Aug 26, 2010 1.781 1.809 1.781 1.791 11,822 +0.01(+0.69%)
Aug 25, 2010 1.809 1.809 1.778 1.778 26,205 -0.03(-1.69%)
Aug 24, 2010 1.812 1.855 1.809 1.809 25,066 -0.03(-1.57%)
Aug 23, 2010 1.843 1.843 1.837 1.838 12,057 -0.00(-0.10%)
Aug 20, 2010 1.827 1.894 1.827 1.840 64,848 -0.02(-1.32%)
Aug 19, 2010 1.867 1.883 1.864 1.864 7,928 -0.03(-1.46%)
Aug 18, 2010 1.883 1.895 1.824 1.892 44,716 +0.01(+0.49%)
Aug 17, 2010 1.886 1.895 1.883 1.883 27,897 +0.03(+1.66%)
Aug 16, 2010 1.855 1.884 1.843 1.852 14,092 -0.02(-0.95%)
Aug 13, 2010 1.895 1.895 1.855 1.870 10,296 +0.01(+0.46%)
Aug 12, 2010 1.852 1.895 1.852 1.861 9,901 -0.03(-1.46%)
Aug 11, 2010 1.978 1.978 1.889 1.889 22,591 +0.00(+0.16%)
Aug 10, 2010 1.910 1.910 1.886 1.886 3,189 -0.02(-1.28%)
Aug 09, 2010 1.916 1.916 1.892 1.910 14,888 +0.02(+1.30%)
Aug 06, 2010 1.889 1.962 1.870 1.886 30,037 -0.03(-1.76%)
Aug 05, 2010 1.990 1.990 1.913 1.919 74,398 -0.01(-0.64%)
Aug 04, 2010 1.901 1.932 1.901 1.932 28,373 +0.01(+0.48%)
Aug 03, 2010 1.923 1.923 1.880 1.923 7,178 -0.01(-0.32%)
Aug 02, 2010 1.926 1.950 1.892 1.929 79,339 +0.07(+3.97%)
Jul 30, 2010 1.870 1.907 1.842 1.855 49,396 -0.04(-2.10%)
Jul 29, 2010 2.024 2.024 1.855 1.895 31,817 +0.00(+0.19%)
Jul 28, 2010 1.926 1.926 1.889 1.891 13,818 +0.01(+0.46%)
Jul 27, 2010 1.870 1.889 1.870 1.883 9,138 -0.01(-0.58%)
Jul 26, 2010 1.867 1.898 1.855 1.894 44,664 +0.02(+0.98%)
Jul 23, 2010 1.845 1.880 1.845 1.875 17,011 +0.01(+0.66%)
Jul 22, 2010 1.824 1.879 1.806 1.863 48,675 +0.07(+4.04%)
Jul 21, 2010 1.824 1.824 1.791 1.791 12,093 -0.01(-0.51%)
Jul 20, 2010 1.778 1.800 1.778 1.800 7,155 +0.03(+1.73%)
Jul 19, 2010 1.785 1.785 1.754 1.769 23,090 +0.00(+0.17%)
Jul 16, 2010 1.831 1.870 1.763 1.766 28,791 -0.06(-3.19%)
Jul 15, 2010 1.831 1.831 1.824 1.824 10,110 -0.02(-0.83%)
Jul 14, 2010 1.837 1.840 1.824 1.840 30,591 -0.01(-0.66%)
Jul 13, 2010 1.870 1.870 1.831 1.852 6,431 +0.02(+1.34%)
Jul 12, 2010 1.840 1.840 1.827 1.827 5,218 -0.01(-0.67%)
Jul 08, 2010 1.827 1.840 1.840 1.840 27,721 +0.03(+1.70%)
Jul 07, 2010 1.767 1.809 1.767 1.809 34,192 +0.05(+2.57%)
Jul 06, 2010 1.745 1.775 1.732 1.764 39,762 +0.03(+1.80%)
Jul 02, 2010 1.748 1.748 1.723 1.732 13,629 +0.01(+0.52%)
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.