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

Herzfeld Caribbean (NQ: CUBA )

2.360 -0.155 (-6.16%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 3, 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 1.793 1.810 1.778 1.810 11,305 +0.01(+0.76%)
Feb 25, 2010 1.773 1.797 1.773 1.797 9,013 -0.01(-0.43%)
Feb 24, 2010 1.787 1.816 1.787 1.805 30,339 +0.03(+1.47%)
Feb 23, 2010 1.805 1.805 1.778 1.778 37,647 -0.03(-1.76%)
Feb 22, 2010 1.825 1.828 1.810 1.810 10,685 -0.03(-1.42%)
Feb 19, 2010 1.836 1.836 1.836 1.836 344 +0.02(+1.28%)
Feb 18, 2010 1.799 1.813 1.784 1.813 8,830 +0.01(+0.82%)
Feb 17, 2010 1.810 1.836 1.781 1.798 21,456 -0.02(-1.23%)
Feb 16, 2010 1.799 1.824 1.799 1.821 28,781 +0.03(+1.61%)
Feb 12, 2010 1.819 1.792 1.792 1.792 14,132 -0.01(-0.38%)
Feb 11, 2010 1.784 1.816 1.784 1.799 11,374 +0.06(+3.51%)
Feb 10, 2010 1.761 1.828 1.738 1.738 10,030 -0.05(-2.60%)
Feb 09, 2010 1.799 1.799 1.767 1.784 12,508 -0.08(-4.21%)
Feb 08, 2010 1.726 1.863 1.726 1.863 15,021 +0.12(+6.64%)
Feb 05, 2010 1.749 1.776 1.726 1.746 59,979 -0.01(-0.33%)
Feb 04, 2010 1.781 1.787 1.744 1.752 51,772 -0.06(-3.53%)
Feb 03, 2010 1.825 1.825 1.816 1.816 1,378 -0.01(-0.62%)
Feb 02, 2010 1.828 1.833 1.825 1.828 10,299 +0.03(+1.61%)
Feb 01, 2010 1.799 1.816 1.791 1.799 9,961 +0.02(+0.98%)
Jan 29, 2010 1.776 1.807 1.776 1.781 24,683 +0.01(+0.49%)
Jan 28, 2010 1.828 1.828 1.770 1.773 89,491 -0.02(-1.37%)
Jan 27, 2010 1.793 1.799 1.784 1.797 43,093 -0.02(-1.20%)
Jan 26, 2010 1.799 1.834 1.787 1.819 61,196 -0.02(-1.10%)
Jan 25, 2010 1.853 1.854 1.802 1.839 10,850 +0.03(+1.50%)
Jan 22, 2010 1.845 1.854 1.805 1.812 38,991 -0.05(-2.85%)
Jan 21, 2010 1.900 1.900 1.805 1.865 62,306 -0.03(-1.83%)
Jan 20, 2010 1.918 1.923 1.894 1.900 20,116 -0.03(-1.77%)
Jan 19, 2010 1.918 1.934 1.918 1.934 36,892 -0.01(-0.30%)
Jan 15, 2010 1.967 1.940 1.940 1.940 18,957 -0.00(-0.03%)
Jan 14, 2010 1.970 1.970 1.932 1.941 48,239 +0.00(+0.00%)
Jan 13, 2010 1.923 1.941 1.923 1.941 4,480 +0.01(+0.51%)
Jan 12, 2010 1.947 1.952 1.918 1.931 22,125 -0.02(-0.80%)
Jan 11, 2010 1.958 1.958 1.947 1.947 16,620 -0.00(-0.06%)
Jan 08, 2010 1.944 1.950 1.944 1.948 10,082 -0.01(-0.39%)
Jan 07, 2010 1.970 1.970 1.932 1.955 32,424 +0.02(+0.90%)
Jan 06, 2010 1.944 1.947 1.926 1.938 16,734 -0.01(-0.30%)
Jan 05, 2010 1.926 1.949 1.926 1.944 30,263 +0.02(+0.96%)
Jan 04, 2010 1.863 1.925 1.860 1.925 42,445 +0.06(+3.36%)
Dec 31, 2009 1.900 1.863 1.863 1.863 144,425 -0.03(-1.68%)
Dec 30, 2009 1.909 1.909 1.892 1.894 16,889 +0.00(+0.00%)
Dec 29, 2009 1.906 1.906 1.892 1.894 10,354 -0.01(-0.46%)
Dec 28, 2009 1.892 1.904 1.886 1.903 92,731 +0.02(+0.92%)
Dec 24, 2009 1.900 1.921 1.886 1.886 51,062 -0.01(-0.76%)
Dec 23, 2009 1.897 1.918 1.892 1.900 34,813 +0.01(+0.68%)
Dec 22, 2009 1.889 1.900 1.886 1.887 11,195 +0.00(+0.00%)
Dec 21, 2009 1.892 1.921 1.886 1.887 29,584 -0.03(-1.42%)
Dec 18, 2009 1.889 1.915 1.889 1.915 22,404 +0.00(+0.15%)
Dec 17, 2009 1.921 1.921 1.883 1.912 49,383 -0.03(-1.64%)
Dec 16, 2009 1.929 1.944 1.926 1.944 27,144 +0.02(+0.87%)
Dec 15, 2009 1.970 1.970 1.892 1.927 16,614 +0.01(+0.33%)
Dec 14, 2009 1.961 1.964 1.921 1.921 10,905 -0.02(-0.84%)
Dec 11, 2009 1.929 1.955 1.921 1.937 17,872 -0.02(-1.10%)
Dec 10, 2009 1.950 1.970 1.912 1.958 24,755 +0.06(+3.05%)
Dec 09, 2009 1.897 1.906 1.897 1.900 17,627 -0.01(-0.30%)
Dec 08, 2009 1.839 1.930 1.839 1.906 73,929 -0.04(-2.09%)
Dec 07, 2009 1.915 1.955 1.906 1.947 6,169 +0.03(+1.51%)
Dec 04, 2009 1.938 1.938 1.915 1.918 15,590 +0.01(+0.61%)
Dec 03, 2009 1.912 1.929 1.903 1.906 11,988 -0.04(-2.12%)
Dec 02, 2009 1.970 1.970 1.941 1.947 16,172 -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.