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 (%)
Oct 29, 2010 2.102 2.102 2.077 2.095 54,107 +0.00(+0.09%)
Oct 28, 2010 2.102 2.102 2.077 2.094 30,222 -0.00(-0.12%)
Oct 27, 2010 2.089 2.105 2.071 2.096 49,327 +0.02(+0.77%)
Oct 25, 2010 2.095 2.175 2.080 2.080 70,642 +0.02(+0.75%)
Oct 22, 2010 2.049 2.065 2.049 2.065 2,920 -0.00(-0.15%)
Oct 21, 2010 2.074 2.095 2.061 2.068 28,827 +0.02(+0.75%)
Oct 20, 2010 2.049 2.068 2.049 2.052 16,631 +0.02(+1.22%)
Oct 19, 2010 2.006 2.071 2.006 2.028 20,370 -0.06(-3.09%)
Oct 18, 2010 2.080 2.092 2.080 2.092 14,600 -0.01(-0.29%)
Oct 15, 2010 2.105 2.105 2.052 2.098 11,767 -0.02(-0.87%)
Oct 14, 2010 2.120 2.132 2.116 2.117 72,118 -0.00(-0.15%)
Oct 13, 2010 2.108 2.126 2.095 2.120 77,265 +0.01(+0.58%)
Oct 12, 2010 2.089 2.108 2.068 2.108 14,574 +0.02(+0.74%)
Oct 11, 2010 2.089 2.095 2.089 2.092 9,297 -0.00(-0.15%)
Oct 08, 2010 2.092 2.095 2.090 2.095 21,707 +0.03(+1.49%)
Oct 07, 2010 2.092 2.092 2.031 2.065 28,272 -0.02(-0.75%)
Oct 06, 2010 2.080 2.092 2.080 2.080 26,318 +0.01(+0.36%)
Oct 05, 2010 2.065 2.080 2.062 2.073 20,503 +0.04(+2.06%)
Oct 04, 2010 2.055 2.068 2.028 2.031 27,973 -0.01(-0.60%)
Oct 01, 2010 2.012 2.043 2.012 2.043 9,229 +0.02(+0.96%)
Sep 30, 2010 2.031 2.043 2.003 2.024 77,311 +0.01(+0.41%)
Sep 29, 2010 2.021 2.028 2.015 2.015 32,452 -0.01(-0.49%)
Sep 28, 2010 2.015 2.025 2.012 2.025 9,800 +0.01(+0.64%)
Sep 27, 2010 2.046 2.046 2.003 2.012 68,289 -0.01(-0.61%)
Sep 24, 2010 2.049 2.049 2.009 2.025 28,126 +0.00(+0.00%)
Sep 23, 2010 2.025 2.025 2.012 2.025 5,987 +0.02(+0.77%)
Sep 22, 2010 2.058 2.089 1.994 2.009 112,687 -0.08(-3.69%)
Sep 21, 2010 2.071 2.095 2.065 2.086 30,174 +0.02(+1.04%)
Sep 20, 2010 2.031 2.065 2.028 2.065 36,885 +0.05(+2.45%)
Sep 17, 2010 2.028 2.031 2.015 2.015 19,244 -0.01(-0.58%)
Sep 15, 2010 2.021 2.031 1.997 2.027 87,962 +0.02(+0.89%)
Sep 14, 2010 1.988 2.018 1.988 2.009 146,220 +0.03(+1.40%)
Sep 13, 2010 1.932 1.988 1.932 1.981 55,831 +0.03(+1.58%)
Sep 10, 2010 1.923 1.972 1.923 1.951 44,138 +0.01(+0.65%)
Sep 09, 2010 1.926 1.938 1.923 1.938 12,562 +0.03(+1.44%)
Sep 08, 2010 1.898 1.910 1.898 1.910 33,581 +0.01(+0.49%)
Sep 07, 2010 1.886 1.904 1.886 1.901 2,229 -0.00(-0.16%)
Sep 03, 2010 1.880 1.904 1.874 1.904 7,240 +0.03(+1.58%)
Sep 02, 2010 1.877 1.880 1.855 1.875 10,949 -0.00(-0.10%)
Sep 01, 2010 1.846 1.877 1.846 1.877 13,305 +0.06(+3.22%)
Aug 31, 2010 1.849 1.849 1.803 1.818 6,230 +0.01(+0.34%)
Aug 30, 2010 1.840 1.849 1.812 1.812 23,226 -0.02(-1.01%)
Aug 27, 2010 1.790 1.833 1.781 1.830 26,546 +0.03(+1.71%)
Aug 26, 2010 1.790 1.818 1.790 1.800 11,763 +0.01(+0.69%)
Aug 25, 2010 1.818 1.818 1.787 1.787 26,075 -0.03(-1.69%)
Aug 24, 2010 1.821 1.864 1.818 1.818 24,942 -0.03(-1.57%)
Aug 23, 2010 1.852 1.852 1.846 1.847 11,997 -0.00(-0.10%)
Aug 20, 2010 1.837 1.903 1.837 1.849 64,528 -0.02(-1.32%)
Aug 19, 2010 1.877 1.892 1.874 1.874 7,889 -0.03(-1.46%)
Aug 18, 2010 1.892 1.904 1.833 1.901 44,495 +0.01(+0.49%)
Aug 17, 2010 1.895 1.904 1.892 1.892 27,759 +0.03(+1.66%)
Aug 16, 2010 1.864 1.894 1.852 1.861 14,022 -0.02(-0.95%)
Aug 13, 2010 1.904 1.904 1.864 1.879 10,245 +0.01(+0.46%)
Aug 12, 2010 1.861 1.904 1.861 1.870 9,852 -0.03(-1.46%)
Aug 11, 2010 1.988 1.988 1.898 1.898 22,479 +0.00(+0.16%)
Aug 10, 2010 1.920 1.920 1.895 1.895 3,173 -0.02(-1.28%)
Aug 09, 2010 1.926 1.926 1.901 1.920 14,814 +0.02(+1.30%)
Aug 06, 2010 1.898 1.972 1.880 1.895 29,888 -0.03(-1.76%)
Aug 05, 2010 2.000 2.000 1.923 1.929 74,030 -0.01(-0.64%)
Aug 04, 2010 1.910 1.941 1.910 1.941 28,233 +0.01(+0.48%)
Aug 03, 2010 1.932 1.932 1.889 1.932 7,142 -0.01(-0.32%)
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.