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 (%)
Sep 30, 2002 1.047 1.047 1.004 1.004 4,825 -0.01(-1.42%)
Sep 27, 2002 1.018 1.018 1.018 1.018 0 +0.00(+0.00%)
Sep 26, 2002 1.033 1.044 1.018 1.018 6,549 +0.00(+0.00%)
Sep 25, 2002 1.018 1.018 1.018 1.018 344 -0.04(-3.57%)
Sep 24, 2002 0.9864 1.059 0.9864 1.056 9,651 +0.07(+6.74%)
Sep 23, 2002 1.050 1.073 0.9893 0.9893 13,787 -0.07(-6.32%)
Sep 20, 2002 1.056 1.056 1.056 1.056 0 +0.00(+0.00%)
Sep 19, 2002 1.046 1.065 1.044 1.056 12,064 +0.00(+0.00%)
Sep 18, 2002 1.046 1.065 1.044 1.056 12,064 +0.01(+1.11%)
Sep 17, 2002 1.073 1.073 1.030 1.044 2,757 -0.01(-1.37%)
Sep 16, 2002 0.9719 1.332 0.9719 1.059 71,833 +0.10(+10.61%)
Sep 13, 2002 0.9690 0.9690 0.9574 0.9574 5,170 -0.02(-2.08%)
Sep 12, 2002 0.9777 0.9777 0.9777 0.9777 689 +0.00(+0.00%)
Sep 11, 2002 0.9632 0.9777 0.9632 0.9777 2,068 +0.02(+2.12%)
Sep 10, 2002 0.9574 0.9574 0.9574 0.9574 0 +0.00(+0.00%)
Sep 09, 2002 0.9719 0.9748 0.9574 0.9574 18,268 +0.00(+0.00%)
Sep 06, 2002 0.9577 0.9719 0.9574 0.9574 4,825 +0.00(+0.30%)
Sep 05, 2002 0.9429 0.9806 0.9284 0.9545 24,472 +0.02(+2.49%)
Sep 04, 2002 0.9342 0.9545 0.9313 0.9313 46,533 -0.01(-0.62%)
Sep 03, 2002 0.9719 0.9719 0.9371 0.9371 5,170 -0.04(-3.84%)
Aug 30, 2002 0.9745 0.9745 0.9745 0.9745 1,034 +0.03(+3.04%)
Aug 29, 2002 0.9458 0.9574 0.9429 0.9458 21,715 +0.00(+0.00%)
Aug 28, 2002 0.9458 0.9458 0.9458 0.9458 0 +0.00(+0.00%)
Aug 27, 2002 0.9284 0.9545 0.9284 0.9458 22,404 +0.00(+0.31%)
Aug 26, 2002 0.9458 0.9748 0.9429 0.9429 17,234 -0.01(-0.61%)
Aug 23, 2002 0.9487 0.9487 0.9487 0.9487 0 +0.00(+0.00%)
Aug 22, 2002 0.8994 0.9487 0.8994 0.9487 34,468 +0.04(+4.81%)
Aug 21, 2002 0.9052 0.9052 0.9023 0.9052 7,941 +0.00(+0.32%)
Aug 20, 2002 0.8994 0.9023 0.8936 0.9023 13,098 +0.01(+0.97%)
Aug 16, 2002 0.9023 0.9023 0.8936 0.8936 8,272 -0.02(-1.91%)
Aug 15, 2002 0.9110 0.9110 0.9110 0.9110 0 +0.00(+0.00%)
Aug 14, 2002 0.9139 0.9139 0.8674 0.9110 24,472 -0.00(-0.32%)
Aug 13, 2002 0.9313 0.9429 0.8878 0.9139 65,146 -0.08(-8.43%)
Aug 12, 2002 0.9980 0.9980 0.9980 0.9980 0 +0.06(+5.85%)
Aug 07, 2002 0.9429 0.9429 0.9429 0.9429 0 +0.00(+0.00%)
Aug 06, 2002 0.9574 0.9574 0.9429 0.9429 7,583 +0.01(+0.93%)
Aug 05, 2002 0.9342 0.9342 0.9342 0.9342 5,170 -0.05(-4.73%)
Aug 02, 2002 0.9806 0.9806 0.9806 0.9806 6,893 +0.02(+2.42%)
Aug 01, 2002 0.9574 0.9574 0.9574 0.9574 0 +0.00(+0.00%)
Jul 31, 2002 0.9574 0.9574 0.9574 0.9574 344 -0.01(-1.46%)
Jul 30, 2002 0.9716 0.9716 0.9716 0.9716 689 +0.03(+3.68%)
Jul 29, 2002 0.9574 0.9574 0.9371 0.9371 8,617 -0.02(-1.82%)
Jul 26, 2002 0.9681 0.9806 0.9545 0.9545 6,118 +0.02(+2.49%)
Jul 25, 2002 0.9864 0.9864 0.9313 0.9313 4,825 -0.03(-2.73%)
Jul 24, 2002 0.9313 0.9574 0.9284 0.9574 40,673 +0.02(+1.85%)
Jul 23, 2002 0.9284 0.9400 0.9284 0.9400 15,511 +0.01(+1.25%)
Jul 22, 2002 0.9313 0.9400 0.9284 0.9284 37,226 +0.00(+0.31%)
Jul 19, 2002 0.9574 0.9574 0.9226 0.9255 9,996 -0.02(-2.15%)
Jul 17, 2002 0.9458 0.9458 0.9458 0.9458 0 -0.01(-1.51%)
Jul 12, 2002 0.9574 0.9603 0.9545 0.9603 8,272 -0.01(-0.90%)
Jul 11, 2002 1.004 1.004 0.9548 0.9690 5,515 -0.04(-4.02%)
Jul 10, 2002 1.010 1.010 1.010 1.010 1,378 +0.01(+0.55%)
Jul 09, 2002 1.004 1.004 1.004 1.004 0 +0.00(+0.00%)
Jul 08, 2002 1.007 1.007 1.004 1.004 2,068 -0.00(-0.26%)
Jul 05, 2002 1.007 1.007 1.007 1.007 689 -0.01(-0.86%)
Jul 04, 2002 1.015 1.015 1.015 1.015 6,893 +0.00(+0.00%)
Jul 03, 2002 1.015 1.015 1.015 1.015 6,893 +0.00(+0.00%)
Jul 02, 2002 1.015 1.015 1.015 1.015 7,238 +0.00(+0.00%)
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.