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

Herzfeld Caribbean (NQ: CUBA )

2.455 -0.016 (-0.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 1.378 1.378 1.378 1.378 5,879 +0.05(+3.45%)
Oct 30, 2003 1.344 1.344 1.344 1.332 4,246 -0.01(-0.91%)
Oct 29, 2003 1.378 1.378 1.344 1.344 12,738 -0.03(-2.44%)
Oct 28, 2003 1.362 1.454 1.323 1.378 18,617 +0.03(+1.88%)
Oct 27, 2003 1.316 1.352 1.316 1.352 24,823 +0.05(+3.93%)
Oct 24, 2003 1.347 1.347 1.301 1.301 4,899 -0.04(-3.17%)
Oct 23, 2003 1.313 1.531 1.283 1.344 75,124 +0.03(+2.07%)
Oct 22, 2003 1.316 1.316 1.316 1.316 979 +0.00(+0.00%)
Oct 21, 2003 1.316 1.316 1.316 1.316 3,592 +0.00(+0.00%)
Oct 20, 2003 1.316 1.316 1.316 1.316 979 +0.00(+0.00%)
Oct 17, 2003 1.313 1.316 1.313 1.316 5,226 +0.00(+0.00%)
Oct 16, 2003 1.295 1.295 1.295 1.316 8,492 +0.00(+0.23%)
Oct 15, 2003 1.301 1.316 1.298 1.313 30,703 +0.02(+1.18%)
Oct 14, 2003 1.292 1.298 1.264 1.298 48,014 +0.04(+2.91%)
Oct 13, 2003 1.286 1.286 1.261 1.261 4,246 +0.00(+0.00%)
Oct 10, 2003 1.292 1.292 1.258 1.261 63,692 -0.03(-2.37%)
Oct 09, 2003 1.274 1.295 1.274 1.292 28,743 +0.02(+1.69%)
Oct 08, 2003 1.271 1.271 1.271 1.271 653 +0.00(+0.00%)
Oct 07, 2003 1.264 1.271 1.225 1.271 15,678 +0.01(+0.48%)
Oct 06, 2003 1.255 1.264 1.252 1.264 5,226 +0.02(+1.47%)
Oct 03, 2003 1.270 1.270 1.246 1.246 1,306 +0.01(+0.49%)
Oct 02, 2003 1.252 1.270 1.240 1.240 3,592 -0.04(-3.11%)
Oct 01, 2003 1.277 1.280 1.277 1.280 653 +0.04(+3.21%)
Sep 30, 2003 1.264 1.277 1.240 1.240 6,859 -0.04(-3.34%)
Sep 29, 2003 1.283 1.283 1.283 1.283 0 +0.00(+0.00%)
Sep 26, 2003 1.283 1.283 1.283 1.283 0 +0.00(+0.00%)
Sep 25, 2003 1.268 1.286 1.246 1.283 25,476 +0.00(+0.29%)
Sep 24, 2003 1.243 1.304 1.243 1.279 16,984 +0.01(+1.14%)
Sep 23, 2003 1.286 1.298 1.240 1.265 16,658 -0.03(-2.11%)
Sep 22, 2003 1.268 1.292 1.243 1.292 5,552 +0.00(+0.24%)
Sep 19, 2003 1.240 1.289 1.231 1.289 13,065 +0.04(+2.93%)
Sep 18, 2003 1.237 1.252 1.237 1.252 6,532 +0.00(+0.02%)
Sep 17, 2003 1.271 1.271 1.228 1.252 6,532 -0.06(-4.46%)
Sep 16, 2003 1.256 1.310 1.252 1.310 8,818 +0.05(+4.14%)
Sep 15, 2003 1.258 1.258 1.258 1.258 0 +0.00(+0.00%)
Sep 12, 2003 1.225 1.258 1.225 1.258 5,226 -0.04(-3.07%)
Sep 11, 2003 1.316 1.316 1.274 1.298 6,205 -0.00(-0.24%)
Sep 10, 2003 1.225 1.344 1.225 1.301 32,336 +0.08(+6.25%)
Sep 09, 2003 1.237 1.240 1.225 1.225 3,919 -0.01(-0.74%)
Sep 08, 2003 1.176 1.234 1.176 1.234 20,904 +0.05(+3.87%)
Sep 05, 2003 1.166 1.188 1.166 1.188 3,592 -0.03(-2.27%)
Sep 04, 2003 1.203 1.215 1.160 1.215 14,698 +0.02(+1.28%)
Sep 03, 2003 1.170 1.200 1.170 1.200 21,230 +0.03(+2.62%)
Sep 02, 2003 1.166 1.170 1.166 1.170 7,185 -0.00(-0.31%)
Aug 29, 2003 1.173 1.173 1.173 1.173 0 +0.00(+0.00%)
Aug 28, 2003 1.170 1.173 1.170 1.173 1,306 -0.00(-0.23%)
Aug 27, 2003 1.176 1.176 1.176 1.176 0 +0.00(+0.00%)
Aug 26, 2003 1.188 1.188 1.176 1.176 2,286 -0.01(-1.01%)
Aug 25, 2003 1.194 1.194 1.173 1.188 8,818 +0.02(+1.84%)
Aug 22, 2003 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
Aug 21, 2003 1.166 1.166 1.166 1.166 979 -0.02(-2.06%)
Aug 20, 2003 1.191 1.191 1.191 1.191 1,959 -0.00(-0.03%)
Aug 19, 2003 1.148 1.191 1.145 1.191 1,959 +0.03(+2.39%)
Aug 18, 2003 1.151 1.170 1.151 1.163 8,165 -0.03(-2.56%)
Aug 15, 2003 1.194 1.194 1.194 1.194 0 +0.00(+0.00%)
Aug 14, 2003 1.151 1.194 1.148 1.194 6,859 +0.04(+3.72%)
Aug 13, 2003 1.209 1.209 1.151 1.151 9,472 -0.04(-3.34%)
Aug 12, 2003 1.191 1.191 1.191 1.191 979 +0.04(+3.18%)
Aug 11, 2003 1.154 1.154 1.154 1.154 653 -0.06(-4.80%)
Aug 08, 2003 1.151 1.212 1.151 1.212 11,758 +0.04(+3.66%)
Aug 07, 2003 1.170 1.170 1.170 1.170 3,266 +0.01(+0.53%)
Aug 06, 2003 1.179 1.219 1.163 1.163 18,617 +0.03(+2.70%)
Aug 05, 2003 1.170 1.170 1.133 1.133 9,472 +0.00(+0.00%)
Aug 04, 2003 1.151 1.219 1.124 1.133 21,884 -0.08(-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.