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

Herzfeld Caribbean (NQ: CUBA )

2.320 -0.010 (-0.43%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 4, 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 (%)
Jan 29, 2010 1.773 1.805 1.773 1.779 24,720 +0.01(+0.49%)
Jan 28, 2010 1.825 1.825 1.767 1.770 89,626 -0.02(-1.37%)
Jan 27, 2010 1.790 1.796 1.782 1.795 43,158 -0.02(-1.20%)
Jan 26, 2010 1.796 1.831 1.784 1.816 61,288 -0.02(-1.10%)
Jan 25, 2010 1.850 1.851 1.799 1.837 10,867 +0.03(+1.50%)
Jan 22, 2010 1.842 1.851 1.802 1.809 39,050 -0.05(-2.85%)
Jan 21, 2010 1.897 1.897 1.802 1.863 62,400 -0.03(-1.83%)
Jan 20, 2010 1.915 1.920 1.892 1.897 20,146 -0.03(-1.77%)
Jan 19, 2010 1.915 1.932 1.915 1.932 36,947 -0.01(-0.30%)
Jan 15, 2010 1.964 1.937 1.937 1.937 18,986 -0.00(-0.03%)
Jan 14, 2010 1.967 1.967 1.929 1.938 48,312 +0.00(+0.00%)
Jan 13, 2010 1.921 1.938 1.921 1.938 4,487 +0.01(+0.51%)
Jan 12, 2010 1.944 1.950 1.915 1.928 22,159 -0.02(-0.81%)
Jan 11, 2010 1.955 1.955 1.944 1.944 16,646 -0.00(-0.06%)
Jan 08, 2010 1.941 1.947 1.941 1.945 10,097 -0.01(-0.39%)
Jan 07, 2010 1.967 1.967 1.929 1.952 32,473 +0.02(+0.90%)
Jan 06, 2010 1.941 1.944 1.923 1.935 16,759 -0.01(-0.30%)
Jan 05, 2010 1.923 1.946 1.923 1.941 30,309 +0.02(+0.96%)
Jan 04, 2010 1.860 1.922 1.857 1.922 42,509 +0.06(+3.36%)
Dec 31, 2009 1.897 1.860 1.860 1.860 144,642 -0.03(-1.68%)
Dec 30, 2009 1.906 1.906 1.889 1.892 16,915 +0.00(+0.00%)
Dec 29, 2009 1.903 1.903 1.889 1.892 10,370 -0.01(-0.46%)
Dec 28, 2009 1.889 1.901 1.883 1.900 92,871 +0.02(+0.92%)
Dec 24, 2009 1.897 1.918 1.883 1.883 51,139 -0.01(-0.76%)
Dec 23, 2009 1.895 1.915 1.889 1.897 34,866 +0.01(+0.68%)
Dec 22, 2009 1.886 1.897 1.883 1.885 11,212 +0.00(+0.00%)
Dec 21, 2009 1.889 1.918 1.883 1.885 29,629 -0.03(-1.42%)
Dec 18, 2009 1.886 1.912 1.886 1.912 22,438 +0.00(+0.15%)
Dec 17, 2009 1.918 1.918 1.880 1.909 49,458 -0.03(-1.64%)
Dec 16, 2009 1.926 1.941 1.923 1.941 27,185 +0.02(+0.87%)
Dec 15, 2009 1.967 1.967 1.889 1.924 16,639 +0.01(+0.33%)
Dec 14, 2009 1.958 1.961 1.918 1.918 10,922 -0.02(-0.84%)
Dec 11, 2009 1.926 1.952 1.918 1.934 17,899 -0.02(-1.10%)
Dec 10, 2009 1.947 1.967 1.909 1.955 24,792 +0.06(+3.05%)
Dec 09, 2009 1.895 1.903 1.895 1.897 17,654 -0.01(-0.30%)
Dec 08, 2009 1.837 1.928 1.837 1.903 74,040 -0.04(-2.09%)
Dec 07, 2009 1.912 1.952 1.903 1.944 6,179 +0.03(+1.51%)
Dec 04, 2009 1.935 1.935 1.912 1.915 15,613 +0.01(+0.61%)
Dec 03, 2009 1.909 1.926 1.900 1.903 12,006 -0.04(-2.12%)
Dec 02, 2009 1.967 1.967 1.938 1.944 16,197 -0.02(-1.15%)
Dec 01, 2009 1.877 1.967 1.877 1.967 52,316 +0.09(+4.95%)
Nov 30, 2009 1.839 1.906 1.839 1.874 34,393 +0.03(+1.89%)
Nov 27, 2009 1.842 1.890 1.834 1.839 41,946 -0.07(-3.79%)
Nov 25, 2009 1.909 1.926 1.903 1.912 12,137 +0.00(+0.00%)
Nov 24, 2009 1.886 1.915 1.886 1.912 22,611 -0.01(-0.66%)
Nov 23, 2009 1.938 1.955 1.860 1.925 65,127 +0.04(+2.28%)
Nov 20, 2009 1.868 1.886 1.840 1.882 42,177 -0.00(-0.06%)
Nov 19, 2009 1.923 1.952 1.828 1.883 37,793 -0.06(-3.30%)
Nov 18, 2009 1.967 1.967 1.938 1.947 69,618 +0.03(+1.51%)
Nov 17, 2009 1.900 1.921 1.898 1.918 8,799 -0.01(-0.57%)
Nov 16, 2009 1.935 1.962 1.886 1.929 102,437 +0.08(+4.13%)
Nov 13, 2009 1.874 1.871 1.842 1.853 19,980 -0.02(-1.14%)
Nov 12, 2009 1.874 1.880 1.871 1.874 20,885 +0.00(+0.03%)
Nov 11, 2009 1.889 1.889 1.863 1.874 12,924 -0.01(-0.49%)
Nov 10, 2009 1.868 1.883 1.850 1.883 15,524 +0.00(+0.07%)
Nov 09, 2009 1.883 1.883 1.882 1.882 2,416 +0.01(+0.76%)
Nov 06, 2009 1.842 1.899 1.831 1.867 44,773 +0.03(+1.52%)
Nov 05, 2009 1.834 1.903 1.834 1.839 70,543 +0.02(+0.95%)
Nov 04, 2009 1.831 1.875 1.802 1.822 28,676 +0.02(+0.96%)
Nov 03, 2009 1.810 1.880 1.799 1.805 60,349 -0.04(-2.33%)
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.