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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 1.900 1.875 1.836 1.869 69,526 -0.03(-1.63%)
May 27, 2010 1.906 1.906 1.854 1.900 25,790 +0.05(+2.86%)
May 26, 2010 1.838 1.900 1.835 1.847 43,964 -0.01(-0.50%)
May 25, 2010 1.804 1.863 1.800 1.856 18,123 -0.01(-0.72%)
May 24, 2010 1.884 1.884 1.869 1.870 16,583 +0.01(+0.73%)
May 21, 2010 1.863 1.893 1.754 1.856 51,918 -0.03(-1.55%)
May 20, 2010 1.903 1.915 1.866 1.886 41,245 -0.06(-3.13%)
May 19, 2010 1.940 1.946 1.894 1.946 15,803 +0.01(+0.32%)
May 18, 2010 1.962 1.977 1.940 1.940 13,771 +0.00(+0.00%)
May 17, 2010 1.962 2.015 1.940 1.940 24,427 -0.01(-0.48%)
May 14, 2010 1.962 1.971 1.943 1.950 18,290 -0.05(-2.60%)
May 13, 2010 2.015 2.018 1.965 2.002 12,041 -0.02(-0.79%)
May 12, 2010 1.984 2.017 1.971 2.017 33,463 +0.05(+2.35%)
May 11, 2010 1.971 1.981 1.943 1.971 30,615 +0.02(+0.80%)
May 10, 2010 1.977 1.977 1.940 1.956 40,205 +0.01(+0.64%)
May 07, 2010 1.887 1.965 1.884 1.943 25,061 +0.01(+0.64%)
May 06, 2010 2.049 2.056 1.859 1.931 143,007 -0.15(-7.05%)
May 05, 2010 2.053 2.077 2.018 2.077 14,502 +0.01(+0.63%)
May 04, 2010 2.099 2.108 2.061 2.064 47,215 -0.04(-1.71%)
May 03, 2010 2.136 2.136 2.100 2.100 1,446 -0.02(-0.79%)
Apr 30, 2010 2.117 2.117 2.095 2.117 15,137 +0.01(+0.44%)
Apr 29, 2010 2.139 2.139 2.055 2.108 40,205 +0.00(+0.00%)
Apr 28, 2010 2.061 2.118 2.061 2.108 24,656 -0.03(-1.31%)
Apr 27, 2010 2.108 2.136 2.083 2.136 26,737 +0.03(+1.33%)
Apr 26, 2010 2.120 2.142 2.105 2.108 30,258 -0.00(-0.15%)
Apr 23, 2010 2.095 2.111 2.095 2.111 6,900 +0.00(+0.00%)
Apr 22, 2010 2.080 2.126 2.077 2.111 9,879 +0.01(+0.44%)
Apr 21, 2010 2.099 2.102 2.071 2.102 8,375 -0.01(-0.44%)
Apr 20, 2010 2.089 2.117 2.089 2.111 13,507 +0.03(+1.49%)
Apr 19, 2010 2.061 2.112 2.061 2.080 17,723 +0.01(+0.45%)
Apr 16, 2010 2.111 2.139 2.071 2.071 37,760 -0.04(-1.77%)
Apr 15, 2010 2.099 2.108 2.098 2.108 15,842 +0.02(+0.89%)
Apr 14, 2010 2.071 2.095 2.071 2.089 24,411 +0.00(+0.15%)
Apr 13, 2010 2.089 2.089 2.068 2.086 48,233 -0.01(-0.30%)
Apr 12, 2010 2.095 2.095 2.080 2.092 7,099 -0.00(-0.18%)
Apr 09, 2010 2.067 2.099 2.067 2.096 26,479 +0.00(+0.03%)
Apr 08, 2010 2.095 2.095 2.080 2.095 10,807 +0.00(+0.00%)
Apr 07, 2010 2.123 2.126 2.071 2.095 42,975 -0.01(-0.44%)
Apr 06, 2010 2.052 2.108 2.052 2.105 23,573 +0.02(+0.83%)
Apr 05, 2010 2.049 2.095 2.049 2.087 28,412 +0.02(+1.17%)
Apr 01, 2010 2.033 2.063 2.063 2.063 48,964 +0.03(+1.47%)
Mar 31, 2010 2.040 2.040 1.987 2.033 71,136 -0.02(-0.97%)
Mar 30, 2010 2.005 2.053 2.005 2.053 23,786 +0.01(+0.55%)
Mar 29, 2010 2.024 2.049 2.024 2.042 11,274 +0.02(+0.90%)
Mar 26, 2010 1.990 2.027 1.990 2.024 10,952 +0.01(+0.30%)
Mar 25, 2010 2.008 2.030 2.002 2.018 13,851 +0.00(+0.00%)
Mar 24, 2010 1.993 2.021 1.993 2.018 39,622 -0.02(-1.22%)
Mar 23, 2010 1.974 2.046 1.974 2.043 47,144 +0.06(+2.81%)
Mar 22, 2010 1.956 1.990 1.956 1.987 148,793 +0.01(+0.31%)
Mar 19, 2010 1.999 2.011 1.956 1.981 34,168 -0.03(-1.39%)
Mar 18, 2010 2.018 2.018 1.990 2.008 25,416 -0.01(-0.31%)
Mar 17, 2010 1.984 2.036 1.984 2.015 9,802 +0.01(+0.62%)
Mar 16, 2010 1.987 2.005 1.986 2.002 4,187 +0.02(+1.10%)
Mar 15, 2010 1.987 1.999 1.977 1.981 14,273 +0.00(+0.00%)
Mar 12, 2010 1.976 2.005 1.976 1.981 22,919 -0.01(-0.47%)
Mar 11, 2010 2.021 2.021 1.990 1.990 5,878 +0.00(+0.00%)
Mar 10, 2010 1.990 1.990 1.990 1.990 5,514 +0.00(+0.00%)
Mar 09, 2010 1.987 1.993 1.974 1.990 13,236 +0.01(+0.47%)
Mar 08, 2010 1.987 2.018 1.971 1.981 23,522 -0.01(-0.31%)
Mar 05, 2010 1.968 1.995 1.965 1.987 5,988 +0.04(+2.07%)
Mar 04, 2010 1.953 1.962 1.946 1.946 3,543 -0.01(-0.47%)
Mar 03, 2010 1.937 1.959 1.937 1.956 14,470 +0.00(+0.16%)
Mar 02, 2010 1.937 1.953 1.937 1.953 6,990 -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.