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

Herzfeld Caribbean (NQ: CUBA )

2.270 -0.020 (-0.87%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 23, 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 1.887 1.921 1.887 1.893 23,225 +0.01(+0.49%)
Jan 28, 2010 1.942 1.942 1.881 1.884 84,205 -0.03(-1.37%)
Jan 27, 2010 1.905 1.912 1.896 1.910 40,547 -0.02(-1.20%)
Jan 26, 2010 1.912 1.949 1.899 1.933 57,581 -0.02(-1.10%)
Jan 25, 2010 1.969 1.970 1.915 1.955 10,209 +0.03(+1.50%)
Jan 22, 2010 1.961 1.970 1.918 1.926 36,687 -0.06(-2.85%)
Jan 21, 2010 2.020 2.020 1.918 1.983 58,625 -0.04(-1.83%)
Jan 20, 2010 2.038 2.044 2.013 2.020 18,927 -0.04(-1.77%)
Jan 19, 2010 2.038 2.056 2.038 2.056 34,712 -0.01(-0.30%)
Jan 15, 2010 2.090 2.062 2.062 2.062 17,838 -0.00(-0.03%)
Jan 14, 2010 2.094 2.094 2.053 2.063 45,389 +0.00(+0.00%)
Jan 13, 2010 2.044 2.063 2.044 2.063 4,216 +0.01(+0.51%)
Jan 12, 2010 2.069 2.075 2.038 2.052 20,818 -0.02(-0.80%)
Jan 11, 2010 2.081 2.081 2.069 2.069 15,639 -0.00(-0.06%)
Jan 08, 2010 2.066 2.072 2.066 2.070 9,486 -0.01(-0.39%)
Jan 07, 2010 2.094 2.094 2.053 2.078 30,509 +0.02(+0.90%)
Jan 06, 2010 2.066 2.069 2.047 2.060 15,746 -0.01(-0.30%)
Jan 05, 2010 2.047 2.072 2.047 2.066 28,475 +0.02(+0.96%)
Jan 04, 2010 1.979 2.046 1.976 2.046 39,937 +0.07(+3.36%)
Dec 31, 2009 2.020 1.979 1.979 1.979 135,893 -0.03(-1.68%)
Dec 30, 2009 2.029 2.029 2.010 2.013 15,892 +0.00(+0.00%)
Dec 29, 2009 2.026 2.026 2.010 2.013 9,742 -0.01(-0.46%)
Dec 28, 2009 2.010 2.023 2.004 2.023 87,253 +0.02(+0.92%)
Dec 24, 2009 2.020 2.041 2.004 2.004 48,045 -0.02(-0.76%)
Dec 23, 2009 2.016 2.038 2.010 2.020 32,757 +0.01(+0.68%)
Dec 22, 2009 2.007 2.020 2.004 2.006 10,534 +0.00(+0.00%)
Dec 21, 2009 2.010 2.041 2.004 2.006 27,837 -0.03(-1.42%)
Dec 18, 2009 2.007 2.035 2.007 2.035 21,081 +0.00(+0.15%)
Dec 17, 2009 2.041 2.041 2.001 2.032 46,466 -0.03(-1.64%)
Dec 16, 2009 2.050 2.066 2.047 2.066 25,540 +0.02(+0.87%)
Dec 15, 2009 2.094 2.094 2.010 2.048 15,632 +0.01(+0.33%)
Dec 14, 2009 2.084 2.087 2.041 2.041 10,261 -0.02(-0.84%)
Dec 11, 2009 2.050 2.078 2.041 2.058 16,816 -0.02(-1.10%)
Dec 10, 2009 2.072 2.094 2.032 2.081 23,293 +0.06(+3.05%)
Dec 09, 2009 2.016 2.026 2.016 2.020 16,586 -0.01(-0.30%)
Dec 08, 2009 1.955 2.052 1.955 2.026 69,561 -0.04(-2.09%)
Dec 07, 2009 2.035 2.078 2.026 2.069 5,805 +0.03(+1.51%)
Dec 04, 2009 2.060 2.060 2.035 2.038 14,669 +0.01(+0.61%)
Dec 03, 2009 2.032 2.050 2.023 2.026 11,280 -0.04(-2.12%)
Dec 02, 2009 2.094 2.094 2.063 2.070 15,217 -0.02(-1.15%)
Dec 01, 2009 1.998 2.094 1.998 2.094 49,151 +0.10(+4.95%)
Nov 30, 2009 1.958 2.029 1.958 1.995 32,312 +0.04(+1.89%)
Nov 27, 2009 1.961 2.012 1.952 1.958 39,409 -0.08(-3.79%)
Nov 25, 2009 2.032 2.050 2.026 2.035 11,403 +0.00(+0.00%)
Nov 24, 2009 2.007 2.038 2.007 2.035 21,243 -0.01(-0.66%)
Nov 23, 2009 2.063 2.081 1.979 2.049 61,187 +0.05(+2.28%)
Nov 20, 2009 1.989 2.007 1.959 2.003 39,626 -0.00(-0.06%)
Nov 19, 2009 2.047 2.078 1.946 2.004 35,507 -0.07(-3.30%)
Nov 18, 2009 2.094 2.094 2.063 2.073 65,407 +0.03(+1.51%)
Nov 17, 2009 2.023 2.044 2.020 2.042 8,267 -0.01(-0.57%)
Nov 16, 2009 2.060 2.088 2.007 2.053 96,241 +0.08(+4.13%)
Nov 13, 2009 1.995 1.992 1.961 1.972 18,772 -0.02(-1.14%)
Nov 12, 2009 1.995 2.001 1.992 1.995 19,621 +0.00(+0.03%)
Nov 11, 2009 2.010 2.010 1.983 1.994 12,142 -0.01(-0.49%)
Nov 10, 2009 1.989 2.004 1.969 2.004 14,585 +0.00(+0.07%)
Nov 09, 2009 2.004 2.004 2.003 2.003 2,270 +0.02(+0.76%)
Nov 06, 2009 1.961 2.021 1.949 1.988 42,065 +0.03(+1.52%)
Nov 05, 2009 1.952 2.026 1.952 1.958 66,276 +0.02(+0.95%)
Nov 04, 2009 1.949 1.996 1.918 1.939 26,941 +0.02(+0.96%)
Nov 03, 2009 1.927 2.001 1.915 1.921 56,699 -0.05(-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.