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

Herzfeld Caribbean (NQ: CUBA )

2.425 -0.090 (-3.58%)
Streaming Delayed Price Updated: 9:31 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 (%)
May 28, 2010 1.773 1.750 1.714 1.744 74,506 -0.03(-1.63%)
May 27, 2010 1.779 1.779 1.730 1.773 27,637 +0.05(+2.86%)
May 26, 2010 1.715 1.773 1.712 1.724 47,114 -0.01(-0.50%)
May 25, 2010 1.683 1.738 1.680 1.732 19,421 -0.01(-0.72%)
May 24, 2010 1.758 1.758 1.744 1.745 17,771 +0.01(+0.73%)
May 21, 2010 1.738 1.767 1.637 1.732 55,637 -0.03(-1.55%)
May 20, 2010 1.776 1.787 1.741 1.760 44,200 -0.06(-3.13%)
May 19, 2010 1.810 1.816 1.767 1.816 16,935 +0.01(+0.32%)
May 18, 2010 1.831 1.845 1.810 1.810 14,757 +0.00(+0.00%)
May 17, 2010 1.831 1.880 1.810 1.810 26,177 -0.01(-0.48%)
May 14, 2010 1.831 1.839 1.813 1.819 19,601 -0.05(-2.60%)
May 13, 2010 1.880 1.883 1.834 1.868 12,903 -0.01(-0.78%)
May 12, 2010 1.851 1.883 1.839 1.883 35,860 +0.04(+2.34%)
May 11, 2010 1.839 1.848 1.813 1.839 32,808 +0.01(+0.80%)
May 10, 2010 1.845 1.845 1.810 1.825 43,085 +0.01(+0.64%)
May 07, 2010 1.761 1.833 1.758 1.813 26,857 +0.01(+0.64%)
May 06, 2010 1.912 1.918 1.735 1.802 153,252 -0.14(-7.05%)
May 05, 2010 1.916 1.939 1.883 1.939 15,541 +0.01(+0.63%)
May 04, 2010 1.958 1.967 1.923 1.926 50,597 -0.03(-1.71%)
May 03, 2010 1.993 1.993 1.960 1.960 1,549 -0.02(-0.79%)
Apr 30, 2010 1.976 1.976 1.955 1.976 16,221 +0.01(+0.44%)
Apr 29, 2010 1.996 1.996 1.918 1.967 43,085 +0.00(+0.00%)
Apr 28, 2010 1.923 1.976 1.923 1.967 26,422 -0.03(-1.31%)
Apr 27, 2010 1.967 1.993 1.944 1.993 28,652 +0.03(+1.33%)
Apr 26, 2010 1.979 1.999 1.964 1.967 32,425 -0.00(-0.15%)
Apr 23, 2010 1.955 1.970 1.955 1.970 7,394 +0.00(+0.00%)
Apr 22, 2010 1.941 1.984 1.938 1.970 10,587 +0.01(+0.44%)
Apr 21, 2010 1.958 1.961 1.932 1.961 8,975 -0.01(-0.44%)
Apr 20, 2010 1.950 1.976 1.950 1.970 14,474 +0.03(+1.49%)
Apr 19, 2010 1.923 1.970 1.923 1.941 18,993 +0.01(+0.45%)
Apr 16, 2010 1.970 1.996 1.932 1.932 40,465 -0.03(-1.77%)
Apr 15, 2010 1.958 1.967 1.958 1.967 16,977 +0.02(+0.89%)
Apr 14, 2010 1.932 1.955 1.932 1.950 26,159 +0.00(+0.15%)
Apr 13, 2010 1.950 1.950 1.930 1.947 51,688 -0.01(-0.30%)
Apr 12, 2010 1.955 1.955 1.941 1.952 7,608 -0.00(-0.18%)
Apr 09, 2010 1.929 1.958 1.929 1.956 28,376 +0.00(+0.03%)
Apr 08, 2010 1.955 1.955 1.941 1.955 11,581 +0.00(+0.00%)
Apr 07, 2010 1.981 1.984 1.932 1.955 46,054 -0.01(-0.44%)
Apr 06, 2010 1.915 1.967 1.915 1.964 25,262 +0.02(+0.83%)
Apr 05, 2010 1.912 1.955 1.912 1.948 30,447 +0.02(+1.17%)
Apr 01, 2010 1.897 1.925 1.925 1.925 52,471 +0.03(+1.47%)
Mar 31, 2010 1.903 1.903 1.854 1.897 76,232 -0.02(-0.97%)
Mar 30, 2010 1.871 1.916 1.871 1.916 25,490 +0.01(+0.55%)
Mar 29, 2010 1.889 1.912 1.889 1.906 12,082 +0.02(+0.90%)
Mar 26, 2010 1.857 1.892 1.857 1.889 11,737 +0.01(+0.30%)
Mar 25, 2010 1.874 1.895 1.868 1.883 14,844 +0.00(+0.00%)
Mar 24, 2010 1.860 1.886 1.860 1.883 42,460 -0.02(-1.22%)
Mar 23, 2010 1.842 1.909 1.842 1.906 50,521 +0.05(+2.81%)
Mar 22, 2010 1.825 1.857 1.825 1.854 159,452 +0.01(+0.31%)
Mar 19, 2010 1.866 1.877 1.825 1.848 36,616 -0.03(-1.39%)
Mar 18, 2010 1.883 1.883 1.857 1.874 27,237 -0.01(-0.31%)
Mar 17, 2010 1.851 1.900 1.851 1.880 10,504 +0.01(+0.62%)
Mar 16, 2010 1.854 1.871 1.854 1.868 4,487 +0.02(+1.10%)
Mar 15, 2010 1.854 1.866 1.845 1.848 15,296 +0.00(+0.00%)
Mar 12, 2010 1.844 1.871 1.844 1.848 24,561 -0.01(-0.47%)
Mar 11, 2010 1.886 1.886 1.857 1.857 6,300 +0.00(+0.00%)
Mar 10, 2010 1.857 1.857 1.857 1.857 5,909 +0.00(+0.00%)
Mar 09, 2010 1.854 1.860 1.842 1.857 14,184 +0.01(+0.47%)
Mar 08, 2010 1.854 1.883 1.839 1.848 25,207 -0.01(-0.31%)
Mar 05, 2010 1.837 1.861 1.834 1.854 6,417 +0.04(+2.07%)
Mar 04, 2010 1.822 1.831 1.816 1.816 3,797 -0.01(-0.47%)
Mar 03, 2010 1.808 1.828 1.808 1.825 15,506 +0.00(+0.16%)
Mar 02, 2010 1.808 1.822 1.808 1.822 7,491 -0.00(-0.16%)
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.