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 (%)
Mar 31, 2010 2.026 2.026 1.973 2.020 71,621 -0.02(-0.97%)
Mar 30, 2010 1.992 2.039 1.992 2.039 23,948 +0.01(+0.55%)
Mar 29, 2010 2.010 2.035 2.010 2.028 11,351 +0.02(+0.90%)
Mar 26, 2010 1.976 2.013 1.976 2.010 11,027 +0.01(+0.30%)
Mar 25, 2010 1.995 2.016 1.989 2.004 13,946 +0.00(+0.00%)
Mar 24, 2010 1.979 2.007 1.979 2.004 39,892 -0.02(-1.22%)
Mar 23, 2010 1.961 2.032 1.961 2.029 47,465 +0.06(+2.81%)
Mar 22, 2010 1.942 1.976 1.942 1.973 149,807 +0.01(+0.31%)
Mar 19, 2010 1.986 1.997 1.942 1.967 34,401 -0.03(-1.39%)
Mar 18, 2010 2.004 2.004 1.976 1.995 25,589 -0.01(-0.31%)
Mar 17, 2010 1.970 2.023 1.970 2.001 9,869 +0.01(+0.62%)
Mar 16, 2010 1.973 1.992 1.973 1.989 4,216 +0.02(+1.10%)
Mar 15, 2010 1.973 1.986 1.964 1.967 14,370 +0.00(+0.00%)
Mar 12, 2010 1.963 1.991 1.963 1.967 23,075 -0.01(-0.47%)
Mar 11, 2010 2.007 2.007 1.976 1.976 5,918 +0.00(+0.00%)
Mar 10, 2010 1.976 1.976 1.976 1.976 5,552 +0.00(+0.00%)
Mar 09, 2010 1.973 1.979 1.961 1.976 13,326 +0.01(+0.47%)
Mar 08, 2010 1.973 2.004 1.958 1.967 23,682 -0.01(-0.31%)
Mar 05, 2010 1.955 1.981 1.952 1.973 6,029 +0.04(+2.07%)
Mar 04, 2010 1.939 1.949 1.933 1.933 3,567 -0.01(-0.47%)
Mar 03, 2010 1.924 1.945 1.924 1.942 14,568 +0.00(+0.16%)
Mar 02, 2010 1.924 1.939 1.924 1.939 7,037 -0.00(-0.16%)
Mar 01, 2010 1.939 1.942 1.890 1.942 42,499 +0.02(+0.96%)
Feb 26, 2010 1.905 1.924 1.889 1.924 10,637 +0.01(+0.76%)
Feb 25, 2010 1.884 1.909 1.884 1.909 8,481 -0.01(-0.43%)
Feb 24, 2010 1.899 1.930 1.899 1.918 28,547 +0.03(+1.47%)
Feb 23, 2010 1.918 1.918 1.890 1.890 35,423 -0.03(-1.76%)
Feb 22, 2010 1.939 1.942 1.924 1.924 10,054 -0.03(-1.42%)
Feb 19, 2010 1.952 1.952 1.952 1.952 324 +0.02(+1.28%)
Feb 18, 2010 1.912 1.927 1.896 1.927 8,309 +0.02(+0.82%)
Feb 17, 2010 1.924 1.952 1.893 1.911 20,189 -0.02(-1.23%)
Feb 16, 2010 1.912 1.939 1.912 1.935 27,081 +0.03(+1.61%)
Feb 12, 2010 1.933 1.904 1.904 1.904 13,297 -0.01(-0.38%)
Feb 11, 2010 1.896 1.930 1.896 1.912 10,702 +0.06(+3.51%)
Feb 10, 2010 1.872 1.942 1.847 1.847 9,437 -0.05(-2.60%)
Feb 09, 2010 1.912 1.912 1.878 1.896 11,769 -0.08(-4.21%)
Feb 08, 2010 1.835 1.979 1.835 1.979 14,134 +0.12(+6.64%)
Feb 05, 2010 1.859 1.887 1.835 1.856 56,436 -0.01(-0.33%)
Feb 04, 2010 1.893 1.899 1.853 1.862 48,714 -0.07(-3.53%)
Feb 03, 2010 1.939 1.939 1.930 1.930 1,297 -0.01(-0.62%)
Feb 02, 2010 1.942 1.949 1.939 1.942 9,690 +0.03(+1.61%)
Feb 01, 2010 1.912 1.930 1.904 1.912 9,373 +0.02(+0.98%)
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%)
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.