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

Herzfeld Caribbean (NQ: CUBA )

2.315 -0.014 (-0.58%)
Streaming Delayed Price Updated: 3:59 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 (%)
Sep 30, 2010 1.909 1.921 1.883 1.902 82,239 +0.01(+0.41%)
Sep 29, 2010 1.900 1.906 1.895 1.895 34,520 -0.01(-0.49%)
Sep 28, 2010 1.895 1.904 1.892 1.904 10,425 +0.01(+0.64%)
Sep 27, 2010 1.923 1.923 1.883 1.892 72,642 -0.01(-0.61%)
Sep 24, 2010 1.926 1.926 1.889 1.903 29,919 +0.00(+0.00%)
Sep 23, 2010 1.903 1.903 1.892 1.903 6,369 +0.01(+0.77%)
Sep 22, 2010 1.935 1.964 1.874 1.889 119,870 -0.07(-3.69%)
Sep 21, 2010 1.947 1.970 1.941 1.961 32,097 +0.02(+1.04%)
Sep 20, 2010 1.909 1.941 1.906 1.941 39,236 +0.05(+2.45%)
Sep 17, 2010 1.906 1.909 1.895 1.895 20,470 -0.01(-0.58%)
Sep 15, 2010 1.900 1.909 1.877 1.906 93,569 +0.02(+0.89%)
Sep 14, 2010 1.868 1.897 1.868 1.889 155,541 +0.03(+1.40%)
Sep 13, 2010 1.816 1.868 1.816 1.863 59,389 +0.03(+1.58%)
Sep 10, 2010 1.808 1.854 1.808 1.834 46,951 +0.01(+0.65%)
Sep 09, 2010 1.810 1.822 1.808 1.822 13,363 +0.03(+1.44%)
Sep 08, 2010 1.784 1.796 1.784 1.796 35,722 +0.01(+0.49%)
Sep 07, 2010 1.773 1.790 1.773 1.787 2,371 -0.00(-0.16%)
Sep 03, 2010 1.767 1.790 1.761 1.790 7,701 +0.03(+1.58%)
Sep 02, 2010 1.764 1.767 1.744 1.762 11,647 -0.00(-0.10%)
Sep 01, 2010 1.735 1.764 1.735 1.764 14,153 +0.06(+3.22%)
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%)
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.