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

Herzfeld Caribbean (NQ: CUBA )

2.515 +0.015 (+0.60%)
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 2.162 2.198 2.162 2.198 6,995 +0.04(+1.99%)
Dec 30, 2010 2.168 2.195 2.146 2.156 56,222 -0.03(-1.40%)
Dec 29, 2010 2.192 2.208 2.183 2.186 22,014 -0.01(-0.42%)
Dec 28, 2010 2.180 2.195 2.177 2.195 7,657 -0.00(-0.14%)
Dec 27, 2010 2.192 2.198 2.186 2.198 7,944 +0.00(+0.00%)
Dec 23, 2010 2.202 2.211 2.198 2.198 13,697 -0.01(-0.42%)
Dec 22, 2010 2.177 2.211 2.177 2.208 1,304 +0.02(+0.98%)
Dec 21, 2010 2.189 2.202 2.186 2.186 12,631 +0.04(+1.86%)
Dec 20, 2010 2.165 2.180 2.146 2.146 24,010 -0.02(-1.13%)
Dec 17, 2010 2.205 2.205 2.171 2.171 1,630 +0.02(+0.96%)
Dec 16, 2010 2.122 2.156 2.106 2.150 30,467 +0.01(+0.61%)
Dec 15, 2010 2.146 2.149 2.137 2.137 1,705 -0.03(-1.55%)
Dec 14, 2010 2.205 2.205 2.171 2.171 12,686 -0.01(-0.56%)
Dec 13, 2010 2.168 2.183 2.162 2.183 18,765 +0.01(+0.28%)
Dec 10, 2010 2.177 2.183 2.150 2.177 24,460 -0.02(-1.11%)
Dec 09, 2010 2.186 2.202 2.171 2.202 11,740 +0.02(+0.98%)
Dec 08, 2010 2.189 2.192 2.174 2.180 40,767 -0.02(-0.84%)
Dec 07, 2010 2.177 2.205 2.165 2.198 47,172 +0.04(+1.99%)
Dec 06, 2010 2.162 2.168 2.146 2.156 16,753 -0.02(-0.85%)
Dec 03, 2010 2.125 2.176 2.125 2.174 85,561 -0.00(-0.23%)
Dec 02, 2010 2.159 2.186 2.159 2.179 12,673 +0.03(+1.22%)
Dec 01, 2010 2.100 2.159 2.100 2.152 17,216 +0.05(+2.48%)
Nov 30, 2010 2.100 2.100 2.100 2.100 1,304 -0.02(-0.72%)
Nov 29, 2010 2.122 2.122 2.100 2.116 19,124 -0.01(-0.58%)
Nov 26, 2010 2.143 2.143 2.128 2.128 7,612 -0.02(-0.72%)
Nov 24, 2010 2.076 2.143 2.143 2.143 59,784 +0.06(+2.64%)
Nov 23, 2010 2.100 2.103 2.085 2.088 25,647 -0.03(-1.62%)
Nov 22, 2010 2.146 2.146 2.100 2.122 13,577 +0.00(+0.14%)
Nov 19, 2010 2.110 2.119 2.100 2.119 12,067 +0.01(+0.32%)
Nov 18, 2010 2.103 2.131 2.103 2.113 12,190 +0.02(+1.03%)
Nov 17, 2010 2.079 2.128 2.079 2.091 22,666 +0.01(+0.68%)
Nov 16, 2010 2.091 2.103 2.051 2.077 66,440 -0.02(-1.05%)
Nov 15, 2010 2.100 2.134 2.091 2.099 17,115 -0.00(-0.06%)
Nov 12, 2010 2.128 2.128 2.097 2.100 8,988 -0.05(-2.14%)
Nov 11, 2010 2.300 2.300 2.091 2.146 63,505 -0.01(-0.57%)
Nov 10, 2010 2.146 2.159 2.131 2.159 25,379 -0.00(-0.14%)
Nov 09, 2010 2.192 2.194 2.162 2.162 12,618 -0.02(-0.84%)
Nov 08, 2010 2.177 2.181 2.171 2.180 57,028 +0.01(+0.42%)
Nov 05, 2010 2.159 2.174 2.152 2.171 56,245 +0.02(+0.80%)
Nov 04, 2010 2.131 2.162 2.131 2.154 20,301 +0.03(+1.36%)
Nov 03, 2010 2.094 2.125 2.085 2.125 15,634 +0.02(+0.73%)
Nov 02, 2010 2.116 2.116 2.110 2.110 9,037 +0.02(+0.73%)
Nov 01, 2010 2.085 2.119 2.085 2.094 41,067 +0.01(+0.44%)
Oct 29, 2010 2.091 2.091 2.067 2.085 54,376 +0.00(+0.09%)
Oct 28, 2010 2.091 2.091 2.067 2.083 30,373 -0.00(-0.12%)
Oct 27, 2010 2.079 2.094 2.060 2.086 49,572 +0.02(+0.77%)
Oct 25, 2010 2.085 2.165 2.070 2.070 70,993 +0.02(+0.75%)
Oct 22, 2010 2.039 2.054 2.039 2.054 2,935 -0.00(-0.15%)
Oct 21, 2010 2.064 2.085 2.051 2.057 28,970 +0.02(+0.75%)
Oct 20, 2010 2.039 2.057 2.039 2.042 16,714 +0.02(+1.22%)
Oct 19, 2010 1.996 2.060 1.996 2.018 20,471 -0.06(-3.09%)
Oct 18, 2010 2.070 2.082 2.070 2.082 14,672 -0.01(-0.30%)
Oct 15, 2010 2.094 2.094 2.042 2.088 11,825 -0.02(-0.87%)
Oct 14, 2010 2.110 2.122 2.106 2.106 72,477 -0.00(-0.15%)
Oct 13, 2010 2.097 2.116 2.085 2.110 77,649 +0.01(+0.59%)
Oct 12, 2010 2.079 2.097 2.057 2.097 14,646 +0.02(+0.74%)
Oct 11, 2010 2.079 2.085 2.079 2.082 9,343 -0.00(-0.15%)
Oct 08, 2010 2.082 2.085 2.080 2.085 21,815 +0.03(+1.49%)
Oct 07, 2010 2.082 2.082 2.021 2.054 28,412 -0.02(-0.75%)
Oct 06, 2010 2.070 2.082 2.070 2.070 26,449 +0.01(+0.36%)
Oct 05, 2010 2.054 2.070 2.052 2.062 20,605 +0.04(+2.06%)
Oct 04, 2010 2.045 2.057 2.018 2.021 28,112 -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.