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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 (%)
Jun 30, 2010 1.782 1.853 1.748 1.748 47,189 -0.01(-0.53%)
Jun 29, 2010 1.813 1.816 1.757 1.757 39,062 -0.08(-4.49%)
Jun 25, 2010 1.822 1.850 1.819 1.840 47,676 +0.01(+0.64%)
Jun 24, 2010 1.865 1.866 1.813 1.828 40,878 -0.05(-2.79%)
Jun 23, 2010 1.884 1.892 1.865 1.881 85,629 -0.05(-2.37%)
Jun 22, 2010 1.905 1.926 1.905 1.926 2,918 -0.02(-0.83%)
Jun 21, 2010 1.896 1.946 1.896 1.942 9,849 +0.04(+2.14%)
Jun 18, 2010 1.896 1.918 1.865 1.902 29,487 +0.01(+0.29%)
Jun 17, 2010 1.896 1.896 1.896 1.896 972 -0.01(-0.52%)
Jun 16, 2010 1.881 1.912 1.881 1.906 16,556 -0.01(-0.29%)
Jun 15, 2010 1.885 1.912 1.884 1.912 22,475 +0.02(+0.98%)
Jun 14, 2010 1.884 1.904 1.884 1.893 4,378 +0.01(+0.66%)
Jun 11, 2010 1.893 1.893 1.859 1.881 47,241 -0.01(-0.64%)
Jun 10, 2010 1.819 1.893 1.819 1.893 48,918 +0.13(+7.51%)
Jun 09, 2010 1.804 1.860 1.761 1.761 77,854 -0.04(-2.46%)
Jun 08, 2010 1.788 1.838 1.736 1.805 77,443 +0.00(+0.07%)
Jun 07, 2010 1.804 1.825 1.791 1.804 68,245 -0.01(-0.51%)
Jun 04, 2010 1.799 1.850 1.799 1.813 25,657 -0.06(-3.45%)
Jun 03, 2010 1.887 1.887 1.782 1.878 72,973 -0.00(-0.03%)
Jun 02, 2010 1.847 1.878 1.847 1.878 4,118 +0.03(+1.36%)
Jun 01, 2010 1.856 1.884 1.853 1.853 11,027 -0.00(-0.17%)
May 28, 2010 1.887 1.862 1.824 1.856 69,999 -0.03(-1.63%)
May 27, 2010 1.893 1.893 1.841 1.887 25,965 +0.05(+2.86%)
May 26, 2010 1.825 1.887 1.823 1.835 44,264 -0.01(-0.50%)
May 25, 2010 1.791 1.850 1.788 1.844 18,246 -0.01(-0.72%)
May 24, 2010 1.872 1.872 1.856 1.857 16,696 +0.01(+0.73%)
May 21, 2010 1.850 1.881 1.742 1.844 52,271 -0.03(-1.55%)
May 20, 2010 1.890 1.902 1.853 1.873 41,526 -0.06(-3.13%)
May 19, 2010 1.927 1.933 1.881 1.933 15,911 +0.01(+0.32%)
May 18, 2010 1.949 1.964 1.927 1.927 13,865 +0.00(+0.00%)
May 17, 2010 1.949 2.001 1.927 1.927 24,593 -0.01(-0.48%)
May 14, 2010 1.949 1.958 1.930 1.936 18,415 -0.05(-2.60%)
May 13, 2010 2.001 2.004 1.952 1.988 12,123 -0.02(-0.78%)
May 12, 2010 1.970 2.004 1.958 2.004 33,691 +0.05(+2.34%)
May 11, 2010 1.958 1.967 1.930 1.958 30,824 +0.02(+0.80%)
May 10, 2010 1.964 1.964 1.927 1.942 40,479 +0.01(+0.64%)
May 07, 2010 1.875 1.951 1.872 1.930 25,232 +0.01(+0.64%)
May 06, 2010 2.035 2.042 1.847 1.918 143,982 -0.15(-7.05%)
May 05, 2010 2.039 2.063 2.004 2.063 14,601 +0.01(+0.63%)
May 04, 2010 2.084 2.094 2.047 2.050 47,536 -0.04(-1.71%)
May 03, 2010 2.121 2.121 2.086 2.086 1,456 -0.02(-0.79%)
Apr 30, 2010 2.103 2.103 2.081 2.103 15,240 +0.01(+0.44%)
Apr 29, 2010 2.124 2.124 2.041 2.094 40,479 +0.00(+0.00%)
Apr 28, 2010 2.047 2.103 2.047 2.094 24,824 -0.03(-1.31%)
Apr 27, 2010 2.094 2.121 2.069 2.121 26,919 +0.03(+1.33%)
Apr 26, 2010 2.106 2.127 2.090 2.094 30,464 -0.00(-0.15%)
Apr 23, 2010 2.081 2.097 2.081 2.097 6,947 +0.00(+0.00%)
Apr 22, 2010 2.066 2.112 2.063 2.097 9,947 +0.01(+0.44%)
Apr 21, 2010 2.084 2.087 2.057 2.087 8,432 -0.01(-0.44%)
Apr 20, 2010 2.075 2.103 2.075 2.097 13,599 +0.03(+1.49%)
Apr 19, 2010 2.047 2.097 2.047 2.066 17,844 +0.01(+0.45%)
Apr 16, 2010 2.097 2.124 2.057 2.057 38,017 -0.04(-1.77%)
Apr 15, 2010 2.084 2.094 2.084 2.094 15,950 +0.02(+0.89%)
Apr 14, 2010 2.057 2.081 2.057 2.075 24,577 +0.00(+0.15%)
Apr 13, 2010 2.075 2.075 2.054 2.072 48,561 -0.01(-0.30%)
Apr 12, 2010 2.081 2.081 2.066 2.078 7,148 -0.00(-0.18%)
Apr 09, 2010 2.053 2.084 2.053 2.082 26,659 +0.00(+0.03%)
Apr 08, 2010 2.081 2.081 2.066 2.081 10,881 +0.00(+0.00%)
Apr 07, 2010 2.109 2.112 2.057 2.081 43,268 -0.01(-0.44%)
Apr 06, 2010 2.038 2.094 2.038 2.090 23,734 +0.02(+0.83%)
Apr 05, 2010 2.035 2.081 2.035 2.073 28,605 +0.02(+1.17%)
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.