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

Herzfeld Caribbean (NQ: CUBA )

2.462 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 16, 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 31, 2003 1.156 1.180 1.156 1.180 18,749 +0.02(+1.54%)
Jul 30, 2003 1.117 1.162 1.114 1.162 26,784 +0.02(+2.10%)
Jul 29, 2003 1.108 1.138 1.108 1.138 5,022 +0.06(+5.25%)
Jul 28, 2003 1.102 1.105 1.081 1.081 4,687 -0.02(-1.90%)
Jul 25, 2003 1.084 1.102 1.075 1.102 13,392 +0.02(+1.93%)
Jul 24, 2003 1.081 1.081 1.081 1.081 7,031 +0.00(+0.28%)
Jul 23, 2003 1.078 1.078 1.078 1.078 1,004 +0.00(+0.00%)
Jul 22, 2003 1.051 1.078 1.051 1.078 3,348 +0.00(+0.28%)
Jul 21, 2003 1.093 1.093 1.072 1.075 8,035 +0.04(+3.45%)
Jul 18, 2003 1.051 1.051 1.039 1.039 6,361 -0.04(-3.87%)
Jul 17, 2003 1.057 1.081 1.054 1.081 4,352 -0.01(-1.36%)
Jul 16, 2003 1.048 1.189 1.045 1.096 23,436 +0.00(+0.00%)
Jul 15, 2003 1.060 1.099 1.048 1.096 11,048 +0.03(+2.51%)
Jul 14, 2003 1.057 1.105 1.051 1.069 30,467 +0.04(+3.77%)
Jul 11, 2003 1.057 1.057 1.030 1.030 15,066 -0.03(-2.54%)
Jul 10, 2003 1.057 1.057 1.057 1.057 334 -0.00(-0.25%)
Jul 09, 2003 1.069 1.069 1.060 1.060 1,674 -0.01(-1.39%)
Jul 08, 2003 1.063 1.075 1.063 1.075 4,687 +0.01(+1.10%)
Jul 07, 2003 1.036 1.087 1.036 1.063 15,066 -0.04(-3.26%)
Jul 03, 2003 1.099 1.099 1.099 1.099 0 +0.00(+0.00%)
Jul 02, 2003 1.063 1.102 1.036 1.099 15,401 +0.06(+6.05%)
Jul 01, 2003 1.054 1.060 1.036 1.036 17,410 -0.00(-0.43%)
Jun 30, 2003 1.041 1.041 1.041 1.041 0 +0.00(+0.00%)
Jun 27, 2003 1.041 1.041 1.041 1.041 0 +0.00(+0.00%)
Jun 26, 2003 1.041 1.041 1.041 1.041 0 +0.00(+0.00%)
Jun 25, 2003 1.041 1.041 1.041 1.041 1,004 +0.00(+0.14%)
Jun 24, 2003 1.039 1.039 1.039 1.039 334 -0.01(-1.42%)
Jun 23, 2003 1.054 1.054 1.030 1.054 10,379 +0.01(+1.15%)
Jun 20, 2003 1.042 1.042 1.042 1.042 0 +0.00(+0.00%)
Jun 19, 2003 1.033 1.042 1.021 1.042 3,682 +0.00(+0.00%)
Jun 18, 2003 1.042 1.042 1.042 1.042 669 +0.01(+0.87%)
Jun 17, 2003 1.033 1.033 1.033 1.033 334 -0.01(-0.86%)
Jun 16, 2003 1.033 1.042 1.030 1.042 6,696 +0.01(+0.87%)
Jun 13, 2003 1.033 1.033 1.033 1.033 669 +0.00(+0.00%)
Jun 12, 2003 1.042 1.042 1.033 1.033 4,017 +0.00(+0.00%)
Jun 11, 2003 1.033 1.033 1.033 1.033 1,339 +0.00(+0.00%)
Jun 10, 2003 1.030 1.033 1.030 1.033 5,691 +0.00(+0.00%)
Jun 09, 2003 1.045 1.045 1.033 1.033 11,718 -0.01(-1.14%)
Jun 06, 2003 1.045 1.045 1.033 1.045 60,265 +0.02(+2.34%)
Jun 05, 2003 1.042 1.072 1.021 1.021 15,736 +0.01(+1.45%)
Jun 04, 2003 1.039 1.039 1.001 1.007 17,075 -0.04(-3.41%)
Jun 03, 2003 1.048 1.048 1.042 1.042 5,356 +0.05(+5.44%)
Jun 02, 2003 0.9826 1.150 0.9826 0.9886 36,829 +0.01(+0.61%)
May 30, 2003 0.9946 0.9946 0.9826 0.9826 11,383 -0.01(-1.50%)
May 29, 2003 1.004 1.021 0.9976 0.9976 30,802 -0.01(-0.59%)
May 28, 2003 1.004 1.004 0.9826 1.004 16,740 +0.00(+0.30%)
May 27, 2003 0.9737 1.004 0.9558 1.001 26,450 +0.03(+2.76%)
May 23, 2003 0.9737 0.9737 0.9737 0.9737 669 +0.00(+0.31%)
May 22, 2003 0.9707 0.9707 0.9707 0.9707 669 -0.02(-2.40%)
May 21, 2003 0.9946 0.9946 0.9946 0.9946 334 -0.01(-0.60%)
May 20, 2003 1.001 1.001 1.001 1.001 0 +0.00(+0.00%)
May 19, 2003 1.016 1.016 1.001 1.001 6,026 +0.03(+3.40%)
May 16, 2003 0.9677 1.001 0.9677 0.9677 10,713 +0.01(+1.25%)
May 15, 2003 1.004 1.004 0.9528 0.9558 7,031 -0.01(-0.62%)
May 14, 2003 1.004 1.004 0.9617 0.9617 7,365 -0.01(-0.62%)
May 13, 2003 0.9677 0.9677 0.9677 0.9677 8,370 +0.00(+0.31%)
May 12, 2003 0.9528 1.004 0.9528 0.9647 18,749 +0.01(+0.94%)
May 09, 2003 0.9558 0.9558 0.9558 0.9558 0 +0.00(+0.00%)
May 08, 2003 0.9558 0.9558 0.9558 0.9558 0 +0.00(+0.00%)
May 07, 2003 0.9558 0.9558 0.9558 0.9558 669 +0.00(+0.00%)
May 06, 2003 0.9617 0.9946 0.9558 0.9558 12,387 +0.01(+0.63%)
May 05, 2003 0.9498 0.9498 0.9498 0.9498 0 +0.00(+0.00%)
May 02, 2003 0.9498 0.9498 0.9498 0.9498 334 -0.01(-1.24%)
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.