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

Herzfeld Caribbean (NQ: CUBA )

2.515 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Dec 31, 2010 2.042 2.077 2.042 2.077 7,404 +0.04(+1.99%)
Dec 30, 2010 2.048 2.074 2.028 2.036 59,510 -0.03(-1.40%)
Dec 29, 2010 2.071 2.086 2.063 2.065 23,301 -0.01(-0.42%)
Dec 28, 2010 2.060 2.074 2.057 2.074 8,105 -0.00(-0.14%)
Dec 27, 2010 2.071 2.077 2.065 2.077 8,409 +0.00(+0.00%)
Dec 23, 2010 2.080 2.089 2.077 2.077 14,498 -0.01(-0.42%)
Dec 22, 2010 2.057 2.089 2.057 2.086 1,380 +0.02(+0.98%)
Dec 21, 2010 2.068 2.080 2.065 2.065 13,369 +0.04(+1.86%)
Dec 20, 2010 2.045 2.060 2.028 2.028 25,414 -0.02(-1.13%)
Dec 17, 2010 2.083 2.083 2.051 2.051 1,726 +0.02(+0.96%)
Dec 16, 2010 2.005 2.036 1.990 2.031 32,249 +0.01(+0.61%)
Dec 15, 2010 2.028 2.031 2.019 2.019 1,805 -0.03(-1.55%)
Dec 14, 2010 2.083 2.083 2.051 2.051 13,428 -0.01(-0.56%)
Dec 13, 2010 2.048 2.063 2.042 2.063 19,863 +0.01(+0.28%)
Dec 10, 2010 2.057 2.062 2.031 2.057 25,890 -0.02(-1.11%)
Dec 09, 2010 2.065 2.080 2.051 2.080 12,427 +0.02(+0.98%)
Dec 08, 2010 2.068 2.071 2.054 2.060 43,151 -0.02(-0.84%)
Dec 07, 2010 2.057 2.083 2.045 2.077 49,931 +0.04(+1.99%)
Dec 06, 2010 2.042 2.048 2.028 2.036 17,733 -0.02(-0.85%)
Dec 03, 2010 2.007 2.056 2.007 2.054 90,565 -0.00(-0.23%)
Dec 02, 2010 2.039 2.065 2.039 2.058 13,414 +0.02(+1.22%)
Dec 01, 2010 1.984 2.039 1.984 2.034 18,223 +0.05(+2.48%)
Nov 30, 2010 1.984 1.984 1.984 1.984 1,380 -0.01(-0.72%)
Nov 29, 2010 2.005 2.005 1.984 1.999 20,243 -0.01(-0.58%)
Nov 26, 2010 2.025 2.025 2.010 2.010 8,057 -0.01(-0.72%)
Nov 24, 2010 1.961 2.025 2.025 2.025 63,280 +0.05(+2.64%)
Nov 23, 2010 1.984 1.987 1.970 1.973 27,147 -0.03(-1.62%)
Nov 22, 2010 2.028 2.028 1.984 2.005 14,371 +0.00(+0.14%)
Nov 19, 2010 1.993 2.002 1.984 2.002 12,772 +0.01(+0.32%)
Nov 18, 2010 1.987 2.013 1.987 1.996 12,903 +0.02(+1.03%)
Nov 17, 2010 1.964 2.010 1.964 1.976 23,992 +0.01(+0.68%)
Nov 16, 2010 1.976 1.987 1.938 1.962 70,326 -0.02(-1.05%)
Nov 15, 2010 1.984 2.016 1.976 1.983 18,116 -0.00(-0.06%)
Nov 12, 2010 2.010 2.010 1.981 1.984 9,513 -0.04(-2.14%)
Nov 11, 2010 2.173 2.173 1.976 2.028 67,219 -0.01(-0.57%)
Nov 10, 2010 2.028 2.039 2.013 2.039 26,864 -0.00(-0.14%)
Nov 09, 2010 2.071 2.073 2.042 2.042 13,356 -0.02(-0.84%)
Nov 08, 2010 2.057 2.060 2.051 2.060 60,363 +0.01(+0.42%)
Nov 05, 2010 2.039 2.054 2.034 2.051 59,534 +0.02(+0.80%)
Nov 04, 2010 2.013 2.042 2.013 2.035 21,489 +0.03(+1.36%)
Nov 03, 2010 1.979 2.007 1.970 2.007 16,549 +0.01(+0.73%)
Nov 02, 2010 1.999 1.999 1.993 1.993 9,565 +0.01(+0.73%)
Nov 01, 2010 1.970 2.002 1.970 1.979 43,468 +0.01(+0.44%)
Oct 29, 2010 1.976 1.976 1.952 1.970 57,556 +0.00(+0.09%)
Oct 28, 2010 1.976 1.976 1.952 1.968 32,149 -0.00(-0.12%)
Oct 27, 2010 1.964 1.979 1.947 1.970 52,471 +0.02(+0.77%)
Oct 25, 2010 1.970 2.045 1.955 1.955 75,145 +0.01(+0.75%)
Oct 22, 2010 1.926 1.941 1.926 1.941 3,106 -0.00(-0.15%)
Oct 21, 2010 1.950 1.970 1.938 1.944 30,664 +0.01(+0.75%)
Oct 20, 2010 1.926 1.944 1.926 1.929 17,691 +0.02(+1.22%)
Oct 19, 2010 1.886 1.947 1.886 1.906 21,668 -0.06(-3.09%)
Oct 18, 2010 1.955 1.967 1.955 1.967 15,530 -0.01(-0.30%)
Oct 15, 2010 1.979 1.979 1.929 1.973 12,517 -0.02(-0.87%)
Oct 14, 2010 1.993 2.005 1.990 1.990 76,715 -0.00(-0.15%)
Oct 13, 2010 1.981 1.999 1.970 1.993 82,190 +0.01(+0.58%)
Oct 12, 2010 1.964 1.981 1.944 1.981 15,503 +0.01(+0.74%)
Oct 11, 2010 1.964 1.970 1.964 1.967 9,890 -0.00(-0.15%)
Oct 08, 2010 1.967 1.970 1.965 1.970 23,091 +0.03(+1.49%)
Oct 07, 2010 1.967 1.967 1.909 1.941 30,074 -0.01(-0.75%)
Oct 06, 2010 1.955 1.967 1.955 1.955 27,996 +0.01(+0.36%)
Oct 05, 2010 1.941 1.955 1.939 1.948 21,810 +0.04(+2.06%)
Oct 04, 2010 1.932 1.944 1.906 1.909 29,757 -0.01(-0.60%)
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.