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

Herzfeld Caribbean (NQ: CUBA )

2.300 -0.030 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2010 2.174 2.211 2.174 2.211 6,956 +0.04(+1.99%)
Dec 30, 2010 2.180 2.208 2.158 2.168 55,910 -0.03(-1.40%)
Dec 29, 2010 2.205 2.221 2.195 2.198 21,892 -0.01(-0.42%)
Dec 28, 2010 2.192 2.208 2.189 2.208 7,615 -0.00(-0.14%)
Dec 27, 2010 2.205 2.211 2.198 2.211 7,900 +0.00(+0.00%)
Dec 23, 2010 2.214 2.223 2.211 2.211 13,621 -0.01(-0.42%)
Dec 22, 2010 2.189 2.223 2.189 2.220 1,297 +0.02(+0.98%)
Dec 21, 2010 2.201 2.214 2.198 2.198 12,561 +0.04(+1.86%)
Dec 20, 2010 2.177 2.193 2.158 2.158 23,877 -0.02(-1.13%)
Dec 17, 2010 2.217 2.217 2.183 2.183 1,621 +0.02(+0.96%)
Dec 16, 2010 2.134 2.168 2.118 2.162 30,298 +0.01(+0.61%)
Dec 15, 2010 2.158 2.161 2.149 2.149 1,696 -0.03(-1.55%)
Dec 14, 2010 2.217 2.217 2.183 2.183 12,616 -0.01(-0.56%)
Dec 13, 2010 2.180 2.195 2.174 2.195 18,661 +0.01(+0.28%)
Dec 10, 2010 2.189 2.195 2.162 2.189 24,324 -0.02(-1.11%)
Dec 09, 2010 2.198 2.214 2.183 2.214 11,675 +0.02(+0.98%)
Dec 08, 2010 2.201 2.205 2.186 2.192 40,541 -0.02(-0.84%)
Dec 07, 2010 2.189 2.217 2.177 2.211 46,910 +0.04(+1.99%)
Dec 06, 2010 2.174 2.180 2.158 2.168 16,660 -0.02(-0.84%)
Dec 03, 2010 2.137 2.189 2.137 2.186 85,087 -0.00(-0.23%)
Dec 02, 2010 2.171 2.198 2.171 2.191 12,603 +0.03(+1.22%)
Dec 01, 2010 2.112 2.171 2.112 2.164 17,121 +0.05(+2.48%)
Nov 30, 2010 2.112 2.112 2.112 2.112 1,297 -0.02(-0.72%)
Nov 29, 2010 2.134 2.134 2.112 2.127 19,018 -0.01(-0.58%)
Nov 26, 2010 2.155 2.155 2.140 2.140 7,569 -0.02(-0.72%)
Nov 24, 2010 2.087 2.155 2.155 2.155 59,452 +0.06(+2.64%)
Nov 23, 2010 2.112 2.115 2.097 2.100 25,505 -0.03(-1.62%)
Nov 22, 2010 2.158 2.158 2.112 2.134 13,501 +0.00(+0.14%)
Nov 19, 2010 2.121 2.131 2.112 2.131 12,000 +0.01(+0.32%)
Nov 18, 2010 2.115 2.143 2.115 2.124 12,123 +0.02(+1.03%)
Nov 17, 2010 2.090 2.140 2.090 2.103 22,540 +0.01(+0.68%)
Nov 16, 2010 2.103 2.115 2.063 2.089 66,072 -0.02(-1.05%)
Nov 15, 2010 2.112 2.146 2.103 2.111 17,020 -0.00(-0.06%)
Nov 12, 2010 2.140 2.140 2.109 2.112 8,938 -0.05(-2.14%)
Nov 11, 2010 2.312 2.312 2.103 2.158 63,153 -0.01(-0.57%)
Nov 10, 2010 2.158 2.171 2.143 2.171 25,239 -0.00(-0.14%)
Nov 09, 2010 2.205 2.206 2.174 2.174 12,548 -0.02(-0.84%)
Nov 08, 2010 2.189 2.193 2.183 2.192 56,711 +0.01(+0.42%)
Nov 05, 2010 2.171 2.186 2.164 2.183 55,933 +0.02(+0.80%)
Nov 04, 2010 2.143 2.174 2.143 2.166 20,189 +0.03(+1.36%)
Nov 03, 2010 2.106 2.137 2.097 2.137 15,548 +0.02(+0.73%)
Nov 02, 2010 2.127 2.128 2.121 2.121 8,987 +0.02(+0.73%)
Nov 01, 2010 2.097 2.131 2.097 2.106 40,839 +0.01(+0.44%)
Oct 29, 2010 2.103 2.103 2.078 2.097 54,075 +0.00(+0.09%)
Oct 28, 2010 2.103 2.103 2.078 2.095 30,204 -0.00(-0.12%)
Oct 27, 2010 2.090 2.106 2.072 2.097 49,297 +0.02(+0.77%)
Oct 25, 2010 2.097 2.177 2.081 2.081 70,599 +0.02(+0.75%)
Oct 22, 2010 2.050 2.066 2.050 2.066 2,918 -0.00(-0.15%)
Oct 21, 2010 2.075 2.097 2.063 2.069 28,810 +0.02(+0.75%)
Oct 20, 2010 2.050 2.069 2.050 2.053 16,621 +0.02(+1.22%)
Oct 19, 2010 2.007 2.072 2.007 2.029 20,358 -0.06(-3.09%)
Oct 18, 2010 2.081 2.094 2.081 2.094 14,591 -0.01(-0.30%)
Oct 15, 2010 2.106 2.106 2.053 2.100 11,760 -0.02(-0.87%)
Oct 14, 2010 2.121 2.134 2.118 2.118 72,075 -0.00(-0.15%)
Oct 13, 2010 2.109 2.127 2.097 2.121 77,219 +0.01(+0.58%)
Oct 12, 2010 2.090 2.109 2.069 2.109 14,565 +0.02(+0.74%)
Oct 11, 2010 2.090 2.097 2.090 2.094 9,291 -0.00(-0.15%)
Oct 08, 2010 2.094 2.097 2.092 2.097 21,694 +0.03(+1.49%)
Oct 07, 2010 2.094 2.094 2.032 2.066 28,255 -0.02(-0.75%)
Oct 06, 2010 2.081 2.094 2.081 2.081 26,303 +0.01(+0.36%)
Oct 05, 2010 2.066 2.081 2.064 2.074 20,491 +0.04(+2.06%)
Oct 04, 2010 2.057 2.069 2.029 2.032 27,957 -0.01(-0.60%)
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.