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

Herzfeld Caribbean (NQ: CUBA )

2.364 +0.024 (+1.04%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 7, 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 (%)
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%)
Jul 01, 2010 1.680 1.683 1.628 1.628 25,959 -0.01(-0.87%)
Jun 30, 2010 1.674 1.741 1.642 1.642 50,228 -0.01(-0.53%)
Jun 29, 2010 1.703 1.706 1.651 1.651 41,577 -0.08(-4.49%)
Jun 25, 2010 1.712 1.738 1.709 1.729 50,745 +0.01(+0.64%)
Jun 24, 2010 1.753 1.753 1.703 1.718 43,510 -0.05(-2.79%)
Jun 23, 2010 1.770 1.777 1.753 1.767 91,142 -0.04(-2.37%)
Jun 22, 2010 1.790 1.810 1.790 1.810 3,106 -0.02(-0.83%)
Jun 21, 2010 1.782 1.828 1.782 1.825 10,484 +0.04(+2.14%)
Jun 18, 2010 1.782 1.802 1.753 1.787 31,386 +0.01(+0.29%)
Jun 17, 2010 1.782 1.782 1.782 1.782 1,035 -0.01(-0.52%)
Jun 16, 2010 1.767 1.796 1.767 1.791 17,622 -0.01(-0.29%)
Jun 15, 2010 1.771 1.796 1.770 1.796 23,923 +0.02(+0.98%)
Jun 14, 2010 1.770 1.789 1.770 1.779 4,660 +0.01(+0.66%)
Jun 11, 2010 1.779 1.779 1.747 1.767 50,283 -0.01(-0.64%)
Jun 10, 2010 1.709 1.778 1.709 1.778 52,067 +0.12(+7.51%)
Jun 09, 2010 1.695 1.747 1.654 1.654 82,867 -0.04(-2.46%)
Jun 08, 2010 1.680 1.726 1.631 1.696 82,429 +0.00(+0.07%)
Jun 07, 2010 1.695 1.715 1.683 1.695 72,639 -0.01(-0.51%)
Jun 04, 2010 1.690 1.738 1.690 1.703 27,309 -0.06(-3.45%)
Jun 03, 2010 1.773 1.773 1.674 1.764 77,672 -0.00(-0.03%)
Jun 02, 2010 1.735 1.765 1.735 1.765 4,384 +0.02(+1.36%)
Jun 01, 2010 1.744 1.770 1.741 1.741 11,737 -0.00(-0.17%)
May 28, 2010 1.773 1.750 1.714 1.744 74,506 -0.03(-1.63%)
May 27, 2010 1.779 1.779 1.730 1.773 27,637 +0.05(+2.86%)
May 26, 2010 1.715 1.773 1.712 1.724 47,114 -0.01(-0.50%)
May 25, 2010 1.683 1.738 1.680 1.732 19,421 -0.01(-0.72%)
May 24, 2010 1.758 1.758 1.744 1.745 17,771 +0.01(+0.73%)
May 21, 2010 1.738 1.767 1.637 1.732 55,637 -0.03(-1.55%)
May 20, 2010 1.776 1.787 1.741 1.760 44,200 -0.06(-3.13%)
May 19, 2010 1.810 1.816 1.767 1.816 16,935 +0.01(+0.32%)
May 18, 2010 1.831 1.845 1.810 1.810 14,757 +0.00(+0.00%)
May 17, 2010 1.831 1.880 1.810 1.810 26,177 -0.01(-0.48%)
May 14, 2010 1.831 1.839 1.813 1.819 19,601 -0.05(-2.60%)
May 13, 2010 1.880 1.883 1.834 1.868 12,903 -0.01(-0.78%)
May 12, 2010 1.851 1.883 1.839 1.883 35,860 +0.04(+2.34%)
May 11, 2010 1.839 1.848 1.813 1.839 32,808 +0.01(+0.80%)
May 10, 2010 1.845 1.845 1.810 1.825 43,085 +0.01(+0.64%)
May 07, 2010 1.761 1.833 1.758 1.813 26,857 +0.01(+0.64%)
May 06, 2010 1.912 1.918 1.735 1.802 153,252 -0.14(-7.05%)
May 05, 2010 1.916 1.939 1.883 1.939 15,541 +0.01(+0.63%)
May 04, 2010 1.958 1.967 1.923 1.926 50,597 -0.03(-1.71%)
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.