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 (%)
Jul 30, 2010 1.881 1.918 1.853 1.865 49,122 -0.04(-2.10%)
Jul 29, 2010 2.035 2.035 1.865 1.905 31,641 +0.00(+0.19%)
Jul 28, 2010 1.936 1.936 1.899 1.902 13,741 +0.01(+0.46%)
Jul 27, 2010 1.881 1.899 1.881 1.893 9,087 -0.01(-0.58%)
Jul 26, 2010 1.878 1.909 1.865 1.904 44,416 +0.02(+0.98%)
Jul 23, 2010 1.855 1.890 1.855 1.886 16,916 +0.01(+0.66%)
Jul 22, 2010 1.835 1.890 1.816 1.873 48,405 +0.07(+4.04%)
Jul 21, 2010 1.835 1.835 1.801 1.801 12,026 -0.01(-0.51%)
Jul 20, 2010 1.788 1.810 1.788 1.810 7,115 +0.03(+1.73%)
Jul 19, 2010 1.794 1.794 1.764 1.779 22,962 +0.00(+0.17%)
Jul 16, 2010 1.841 1.881 1.773 1.776 28,631 -0.06(-3.19%)
Jul 15, 2010 1.841 1.841 1.835 1.835 10,054 -0.02(-0.83%)
Jul 14, 2010 1.847 1.850 1.835 1.850 30,421 -0.01(-0.66%)
Jul 13, 2010 1.881 1.881 1.841 1.862 6,395 +0.02(+1.34%)
Jul 12, 2010 1.850 1.850 1.838 1.838 5,189 -0.01(-0.67%)
Jul 08, 2010 1.838 1.850 1.850 1.850 27,567 +0.03(+1.70%)
Jul 07, 2010 1.777 1.819 1.777 1.819 34,002 +0.05(+2.57%)
Jul 06, 2010 1.754 1.785 1.742 1.774 39,542 +0.03(+1.81%)
Jul 02, 2010 1.757 1.757 1.733 1.742 13,553 +0.01(+0.52%)
Jul 01, 2010 1.788 1.791 1.733 1.733 24,389 -0.02(-0.87%)
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%)
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.