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

Herzfeld Caribbean (NQ: CUBA )

2.290 -0.020 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2010 1.738 1.738 1.695 1.709 6,628 +0.01(+0.34%)
Aug 30, 2010 1.729 1.738 1.703 1.703 24,706 -0.02(-1.01%)
Aug 27, 2010 1.683 1.724 1.674 1.721 28,238 +0.03(+1.71%)
Aug 26, 2010 1.683 1.709 1.683 1.692 12,513 +0.01(+0.69%)
Aug 25, 2010 1.709 1.709 1.680 1.680 27,737 -0.03(-1.70%)
Aug 24, 2010 1.712 1.753 1.709 1.709 26,532 -0.03(-1.57%)
Aug 23, 2010 1.741 1.741 1.735 1.736 12,762 -0.00(-0.10%)
Aug 20, 2010 1.726 1.789 1.726 1.738 68,641 -0.02(-1.32%)
Aug 19, 2010 1.764 1.779 1.761 1.761 8,392 -0.03(-1.46%)
Aug 18, 2010 1.779 1.790 1.724 1.787 47,331 +0.01(+0.49%)
Aug 17, 2010 1.782 1.790 1.779 1.779 29,529 +0.03(+1.66%)
Aug 16, 2010 1.753 1.780 1.741 1.750 14,916 -0.02(-0.95%)
Aug 13, 2010 1.790 1.790 1.753 1.766 10,898 +0.01(+0.46%)
Aug 12, 2010 1.750 1.790 1.750 1.758 10,480 -0.03(-1.46%)
Aug 11, 2010 1.868 1.868 1.784 1.784 23,912 +0.00(+0.16%)
Aug 10, 2010 1.805 1.805 1.782 1.782 3,376 -0.02(-1.28%)
Aug 09, 2010 1.810 1.810 1.787 1.805 15,758 +0.02(+1.30%)
Aug 06, 2010 1.784 1.854 1.767 1.782 31,793 -0.03(-1.76%)
Aug 05, 2010 1.880 1.880 1.808 1.813 78,749 -0.01(-0.64%)
Aug 04, 2010 1.796 1.825 1.796 1.825 30,033 +0.01(+0.48%)
Aug 03, 2010 1.816 1.816 1.776 1.816 7,598 -0.01(-0.32%)
Aug 02, 2010 1.819 1.842 1.787 1.822 83,979 +0.07(+3.97%)
Jul 30, 2010 1.767 1.802 1.741 1.753 52,285 -0.04(-2.10%)
Jul 29, 2010 1.912 1.912 1.753 1.790 33,678 +0.00(+0.19%)
Jul 28, 2010 1.819 1.819 1.784 1.787 14,626 +0.01(+0.46%)
Jul 27, 2010 1.767 1.784 1.767 1.779 9,672 -0.01(-0.58%)
Jul 26, 2010 1.764 1.793 1.753 1.789 47,276 +0.02(+0.98%)
Jul 23, 2010 1.743 1.776 1.743 1.772 18,006 +0.01(+0.66%)
Jul 22, 2010 1.724 1.775 1.706 1.760 51,522 +0.07(+4.04%)
Jul 21, 2010 1.724 1.724 1.692 1.692 12,800 -0.01(-0.51%)
Jul 20, 2010 1.680 1.700 1.680 1.700 7,573 +0.03(+1.73%)
Jul 19, 2010 1.686 1.686 1.657 1.671 24,440 +0.00(+0.17%)
Jul 16, 2010 1.729 1.767 1.666 1.669 30,475 -0.06(-3.19%)
Jul 15, 2010 1.729 1.729 1.724 1.724 10,701 -0.01(-0.83%)
Jul 14, 2010 1.735 1.738 1.724 1.738 32,380 -0.01(-0.66%)
Jul 13, 2010 1.767 1.767 1.729 1.750 6,807 +0.02(+1.34%)
Jul 12, 2010 1.738 1.738 1.726 1.726 5,523 -0.01(-0.67%)
Jul 08, 2010 1.726 1.738 1.738 1.738 29,342 +0.03(+1.70%)
Jul 07, 2010 1.669 1.709 1.669 1.709 36,191 +0.04(+2.57%)
Jul 06, 2010 1.648 1.677 1.637 1.666 42,087 +0.03(+1.80%)
Jul 02, 2010 1.651 1.651 1.628 1.637 14,426 +0.01(+0.52%)
Jul 01, 2010 1.680 1.683 1.628 1.628 25,959 -0.01(-0.87%)
Jun 30, 2010 1.674 1.741 1.642 1.642 50,228 -0.01(-0.53%)
Jun 29, 2010 1.703 1.706 1.651 1.651 41,577 -0.08(-4.49%)
Jun 25, 2010 1.712 1.738 1.709 1.729 50,745 +0.01(+0.64%)
Jun 24, 2010 1.753 1.753 1.703 1.718 43,510 -0.05(-2.79%)
Jun 23, 2010 1.770 1.777 1.753 1.767 91,142 -0.04(-2.37%)
Jun 22, 2010 1.790 1.810 1.790 1.810 3,106 -0.02(-0.83%)
Jun 21, 2010 1.782 1.828 1.782 1.825 10,484 +0.04(+2.14%)
Jun 18, 2010 1.782 1.802 1.753 1.787 31,386 +0.01(+0.29%)
Jun 17, 2010 1.782 1.782 1.782 1.782 1,035 -0.01(-0.52%)
Jun 16, 2010 1.767 1.796 1.767 1.791 17,622 -0.01(-0.29%)
Jun 15, 2010 1.771 1.796 1.770 1.796 23,923 +0.02(+0.98%)
Jun 14, 2010 1.770 1.789 1.770 1.779 4,660 +0.01(+0.66%)
Jun 11, 2010 1.779 1.779 1.747 1.767 50,283 -0.01(-0.64%)
Jun 10, 2010 1.709 1.778 1.709 1.778 52,067 +0.12(+7.51%)
Jun 09, 2010 1.695 1.747 1.654 1.654 82,867 -0.04(-2.46%)
Jun 08, 2010 1.680 1.726 1.631 1.696 82,429 +0.00(+0.07%)
Jun 07, 2010 1.695 1.715 1.683 1.695 72,639 -0.01(-0.51%)
Jun 04, 2010 1.690 1.738 1.690 1.703 27,309 -0.06(-3.45%)
Jun 03, 2010 1.773 1.773 1.674 1.764 77,672 -0.00(-0.03%)
Jun 02, 2010 1.735 1.765 1.735 1.765 4,384 +0.02(+1.36%)
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.