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 1.897 1.872 1.833 1.866 69,630 -0.03(-1.63%)
May 27, 2010 1.903 1.903 1.851 1.897 25,828 +0.05(+2.86%)
May 26, 2010 1.835 1.897 1.832 1.844 44,031 -0.01(-0.50%)
May 25, 2010 1.801 1.860 1.798 1.854 18,150 -0.01(-0.72%)
May 24, 2010 1.881 1.881 1.866 1.867 16,608 +0.01(+0.73%)
May 21, 2010 1.860 1.890 1.751 1.854 51,996 -0.03(-1.55%)
May 20, 2010 1.900 1.912 1.863 1.883 41,308 -0.06(-3.13%)
May 19, 2010 1.937 1.943 1.891 1.943 15,827 +0.01(+0.32%)
May 18, 2010 1.959 1.974 1.937 1.937 13,791 +0.00(+0.00%)
May 17, 2010 1.959 2.012 1.937 1.937 24,464 -0.01(-0.48%)
May 14, 2010 1.959 1.968 1.940 1.947 18,318 -0.05(-2.60%)
May 13, 2010 2.012 2.015 1.962 1.999 12,059 -0.02(-0.78%)
May 12, 2010 1.981 2.014 1.968 2.014 33,513 +0.05(+2.34%)
May 11, 2010 1.968 1.978 1.940 1.968 30,661 +0.02(+0.80%)
May 10, 2010 1.974 1.974 1.937 1.953 40,266 +0.01(+0.64%)
May 07, 2010 1.885 1.962 1.881 1.940 25,099 +0.01(+0.64%)
May 06, 2010 2.046 2.053 1.857 1.928 143,223 -0.15(-7.05%)
May 05, 2010 2.050 2.074 2.015 2.074 14,524 +0.01(+0.63%)
May 04, 2010 2.095 2.105 2.058 2.061 47,286 -0.04(-1.71%)
May 03, 2010 2.133 2.133 2.097 2.097 1,448 -0.02(-0.79%)
Apr 30, 2010 2.114 2.114 2.092 2.114 15,159 +0.01(+0.44%)
Apr 29, 2010 2.136 2.136 2.052 2.105 40,266 +0.00(+0.00%)
Apr 28, 2010 2.058 2.115 2.058 2.105 24,693 -0.03(-1.31%)
Apr 27, 2010 2.105 2.133 2.080 2.133 26,777 +0.03(+1.33%)
Apr 26, 2010 2.117 2.139 2.102 2.105 30,303 -0.00(-0.15%)
Apr 23, 2010 2.092 2.108 2.092 2.108 6,910 +0.00(+0.00%)
Apr 22, 2010 2.077 2.123 2.074 2.108 9,894 +0.01(+0.44%)
Apr 21, 2010 2.095 2.098 2.067 2.098 8,388 -0.01(-0.44%)
Apr 20, 2010 2.086 2.114 2.086 2.108 13,527 +0.03(+1.49%)
Apr 19, 2010 2.058 2.108 2.058 2.077 17,750 +0.01(+0.45%)
Apr 16, 2010 2.108 2.136 2.067 2.067 37,817 -0.04(-1.77%)
Apr 15, 2010 2.095 2.105 2.095 2.105 15,866 +0.02(+0.89%)
Apr 14, 2010 2.067 2.092 2.067 2.086 24,448 +0.00(+0.15%)
Apr 13, 2010 2.086 2.086 2.065 2.083 48,305 -0.01(-0.30%)
Apr 12, 2010 2.092 2.092 2.077 2.089 7,110 -0.00(-0.18%)
Apr 09, 2010 2.064 2.095 2.064 2.093 26,519 +0.00(+0.03%)
Apr 08, 2010 2.092 2.092 2.077 2.092 10,823 +0.00(+0.00%)
Apr 07, 2010 2.120 2.123 2.067 2.092 43,040 -0.01(-0.44%)
Apr 06, 2010 2.049 2.105 2.049 2.102 23,609 +0.02(+0.83%)
Apr 05, 2010 2.046 2.092 2.046 2.084 28,455 +0.02(+1.17%)
Apr 01, 2010 2.030 2.060 2.060 2.060 49,038 +0.03(+1.47%)
Mar 31, 2010 2.036 2.036 1.984 2.030 71,244 -0.02(-0.97%)
Mar 30, 2010 2.002 2.050 2.002 2.050 23,822 +0.01(+0.55%)
Mar 29, 2010 2.021 2.046 2.021 2.039 11,291 +0.02(+0.90%)
Mar 26, 2010 1.987 2.024 1.987 2.021 10,969 +0.01(+0.30%)
Mar 25, 2010 2.005 2.027 1.999 2.015 13,872 +0.00(+0.00%)
Mar 24, 2010 1.990 2.018 1.990 2.015 39,682 -0.02(-1.22%)
Mar 23, 2010 1.971 2.043 1.971 2.040 47,215 +0.06(+2.81%)
Mar 22, 2010 1.953 1.987 1.953 1.984 149,017 +0.01(+0.31%)
Mar 19, 2010 1.996 2.008 1.953 1.978 34,220 -0.03(-1.39%)
Mar 18, 2010 2.015 2.015 1.987 2.005 25,454 -0.01(-0.31%)
Mar 17, 2010 1.981 2.033 1.981 2.012 9,817 +0.01(+0.62%)
Mar 16, 2010 1.984 2.002 1.983 1.999 4,194 +0.02(+1.10%)
Mar 15, 2010 1.984 1.996 1.974 1.978 14,295 +0.00(+0.00%)
Mar 12, 2010 1.973 2.002 1.973 1.978 22,954 -0.01(-0.47%)
Mar 11, 2010 2.018 2.018 1.987 1.987 5,887 +0.00(+0.00%)
Mar 10, 2010 1.987 1.987 1.987 1.987 5,523 +0.00(+0.00%)
Mar 09, 2010 1.984 1.990 1.971 1.987 13,256 +0.01(+0.47%)
Mar 08, 2010 1.984 2.015 1.968 1.978 23,557 -0.01(-0.31%)
Mar 05, 2010 1.965 1.992 1.962 1.984 5,997 +0.04(+2.07%)
Mar 04, 2010 1.950 1.959 1.944 1.944 3,548 -0.01(-0.47%)
Mar 03, 2010 1.934 1.956 1.934 1.953 14,492 +0.00(+0.16%)
Mar 02, 2010 1.934 1.950 1.934 1.950 7,000 -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.