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

Herzfeld Caribbean (NQ: CUBA )

2.339 +0.024 (+1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Oct 31, 2003 1.304 1.304 1.304 1.304 6,213 +0.04(+3.45%)
Oct 30, 2003 1.272 1.272 1.272 1.260 4,487 -0.01(-0.91%)
Oct 29, 2003 1.304 1.304 1.272 1.272 13,463 -0.03(-2.44%)
Oct 28, 2003 1.289 1.376 1.251 1.304 19,676 +0.02(+1.88%)
Oct 27, 2003 1.246 1.280 1.246 1.280 26,235 +0.05(+3.93%)
Oct 24, 2003 1.275 1.275 1.231 1.231 5,178 -0.04(-3.17%)
Oct 23, 2003 1.243 1.448 1.214 1.271 79,398 +0.03(+2.07%)
Oct 22, 2003 1.246 1.246 1.246 1.246 1,035 +0.00(+0.00%)
Oct 21, 2003 1.246 1.246 1.246 1.246 3,797 +0.00(+0.00%)
Oct 20, 2003 1.246 1.246 1.246 1.246 1,035 +0.00(+0.00%)
Oct 17, 2003 1.243 1.246 1.243 1.246 5,523 +0.00(+0.00%)
Oct 16, 2003 1.225 1.225 1.225 1.246 8,975 +0.00(+0.23%)
Oct 15, 2003 1.231 1.246 1.228 1.243 32,449 +0.01(+1.18%)
Oct 14, 2003 1.222 1.228 1.196 1.228 50,745 +0.03(+2.91%)
Oct 13, 2003 1.217 1.217 1.193 1.193 4,487 +0.00(+0.00%)
Oct 10, 2003 1.222 1.222 1.191 1.193 67,315 -0.03(-2.37%)
Oct 09, 2003 1.205 1.225 1.205 1.222 30,378 +0.02(+1.69%)
Oct 08, 2003 1.202 1.202 1.202 1.202 690 +0.00(+0.00%)
Oct 07, 2003 1.196 1.202 1.159 1.202 16,570 +0.01(+0.48%)
Oct 06, 2003 1.188 1.196 1.185 1.196 5,523 +0.02(+1.47%)
Oct 03, 2003 1.202 1.202 1.179 1.179 1,380 +0.01(+0.49%)
Oct 02, 2003 1.185 1.202 1.173 1.173 3,797 -0.04(-3.11%)
Oct 01, 2003 1.208 1.211 1.208 1.211 690 +0.04(+3.21%)
Sep 30, 2003 1.196 1.208 1.173 1.173 7,249 -0.04(-3.34%)
Sep 29, 2003 1.214 1.214 1.214 1.214 0 +0.00(+0.00%)
Sep 26, 2003 1.214 1.214 1.214 1.214 0 +0.00(+0.00%)
Sep 25, 2003 1.199 1.217 1.179 1.214 26,926 +0.00(+0.29%)
Sep 24, 2003 1.176 1.234 1.176 1.210 17,950 +0.01(+1.14%)
Sep 23, 2003 1.217 1.228 1.173 1.197 17,605 -0.03(-2.11%)
Sep 22, 2003 1.199 1.222 1.176 1.222 5,868 +0.00(+0.24%)
Sep 19, 2003 1.173 1.220 1.165 1.220 13,808 +0.03(+2.93%)
Sep 18, 2003 1.170 1.185 1.170 1.185 6,904 +0.00(+0.02%)
Sep 17, 2003 1.202 1.202 1.162 1.185 6,904 -0.06(-4.46%)
Sep 16, 2003 1.188 1.240 1.185 1.240 9,320 +0.05(+4.14%)
Sep 15, 2003 1.191 1.191 1.191 1.191 0 +0.00(+0.00%)
Sep 12, 2003 1.159 1.191 1.159 1.191 5,523 -0.04(-3.07%)
Sep 11, 2003 1.246 1.246 1.205 1.228 6,558 -0.00(-0.24%)
Sep 10, 2003 1.159 1.272 1.159 1.231 34,175 +0.07(+6.25%)
Sep 09, 2003 1.170 1.173 1.159 1.159 4,142 -0.01(-0.74%)
Sep 08, 2003 1.112 1.167 1.112 1.167 22,093 +0.04(+3.87%)
Sep 05, 2003 1.104 1.124 1.104 1.124 3,797 -0.03(-2.27%)
Sep 04, 2003 1.138 1.150 1.098 1.150 15,534 +0.01(+1.28%)
Sep 03, 2003 1.107 1.136 1.107 1.136 22,438 +0.03(+2.62%)
Sep 02, 2003 1.104 1.107 1.104 1.107 7,594 -0.00(-0.31%)
Aug 29, 2003 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Aug 28, 2003 1.107 1.110 1.107 1.110 1,380 -0.00(-0.23%)
Aug 27, 2003 1.113 1.113 1.113 1.113 0 +0.00(+0.00%)
Aug 26, 2003 1.124 1.124 1.112 1.113 2,416 -0.01(-1.00%)
Aug 25, 2003 1.130 1.130 1.109 1.124 9,320 +0.02(+1.84%)
Aug 22, 2003 1.104 1.104 1.104 1.104 0 +0.00(+0.00%)
Aug 21, 2003 1.104 1.104 1.104 1.104 1,035 -0.02(-2.06%)
Aug 20, 2003 1.127 1.127 1.127 1.127 2,071 -0.00(-0.03%)
Aug 19, 2003 1.086 1.127 1.083 1.127 2,071 +0.03(+2.39%)
Aug 18, 2003 1.089 1.107 1.089 1.101 8,630 -0.03(-2.56%)
Aug 15, 2003 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Aug 14, 2003 1.089 1.130 1.086 1.130 7,249 +0.04(+3.72%)
Aug 13, 2003 1.144 1.144 1.089 1.089 10,011 -0.04(-3.34%)
Aug 12, 2003 1.127 1.127 1.127 1.127 1,035 +0.03(+3.18%)
Aug 11, 2003 1.092 1.092 1.092 1.092 690 -0.06(-4.80%)
Aug 08, 2003 1.089 1.147 1.089 1.147 12,427 +0.04(+3.67%)
Aug 07, 2003 1.107 1.107 1.107 1.107 3,452 +0.01(+0.53%)
Aug 06, 2003 1.115 1.153 1.101 1.101 19,676 +0.03(+2.70%)
Aug 05, 2003 1.107 1.107 1.072 1.072 10,011 +0.00(+0.00%)
Aug 04, 2003 1.089 1.153 1.063 1.072 23,129 -0.07(-6.33%)
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.