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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Nov 29, 2002 0.9705 0.9705 0.9705 0.9705 326 +0.00(+0.00%)
Nov 27, 2002 0.9705 0.9705 0.9705 0.9705 1,633 +0.00(+0.00%)
Nov 26, 2002 0.9705 0.9705 0.9705 0.9705 653 -0.03(-2.76%)
Nov 25, 2002 0.9828 0.9981 0.9766 0.9981 14,371 +0.02(+2.52%)
Nov 22, 2002 0.9736 0.9736 0.9736 0.9736 26,783 +0.02(+2.58%)
Nov 21, 2002 0.9644 0.9644 0.9491 0.9491 7,185 -0.01(-0.64%)
Nov 20, 2002 0.9552 0.9552 0.9552 0.9552 0 +0.00(+0.00%)
Nov 19, 2002 0.9552 0.9552 0.9552 0.9552 0 +0.00(+0.00%)
Nov 18, 2002 0.9583 1.004 0.9552 0.9552 9,472 -0.05(-4.88%)
Nov 15, 2002 0.9641 1.004 0.9641 1.004 10,452 +0.02(+1.86%)
Nov 14, 2002 0.9766 0.9858 0.9399 0.9858 12,411 +0.01(+0.94%)
Nov 13, 2002 0.9797 0.9797 0.9766 0.9766 7,512 -0.00(-0.31%)
Nov 12, 2002 1.004 1.004 0.9797 0.9797 4,899 -0.02(-2.44%)
Nov 11, 2002 1.004 1.004 1.004 1.004 0 +0.00(+0.00%)
Nov 08, 2002 1.004 1.004 1.004 1.004 1,633 +0.00(+0.00%)
Nov 07, 2002 0.9644 1.004 0.9644 1.004 4,246 +0.02(+2.18%)
Nov 06, 2002 0.9858 0.9858 0.9797 0.9828 5,552 -0.02(-2.43%)
Nov 05, 2002 1.007 1.007 1.007 1.007 0 +0.00(+0.00%)
Nov 04, 2002 1.062 1.078 0.9675 1.007 28,090 -0.07(-6.53%)
Nov 01, 2002 1.078 1.078 1.078 1.078 0 +0.00(+0.00%)
Oct 31, 2002 1.023 1.078 1.023 1.078 8,165 +0.08(+8.31%)
Oct 30, 2002 0.9950 0.9950 0.9950 0.9950 0 +0.00(+0.00%)
Oct 29, 2002 0.9950 0.9950 0.9950 0.9950 326 +0.00(+0.00%)
Oct 28, 2002 0.9950 0.9950 0.9950 0.9950 0 +0.00(+0.00%)
Oct 25, 2002 1.053 1.056 0.9644 0.9950 23,190 -0.08(-7.14%)
Oct 24, 2002 1.065 1.072 1.065 1.072 9,145 +0.00(+0.32%)
Oct 23, 2002 1.041 1.068 1.041 1.068 7,839 +0.03(+2.62%)
Oct 22, 2002 1.041 1.041 1.041 1.041 3,266 +0.00(+0.00%)
Oct 21, 2002 0.9950 1.041 0.9950 1.041 4,899 +0.07(+7.60%)
Oct 18, 2002 0.9675 0.9675 0.9675 0.9675 0 +0.00(+0.00%)
Oct 17, 2002 0.9613 1.026 0.9613 0.9675 10,452 +0.03(+3.61%)
Oct 16, 2002 0.9368 0.9368 0.9338 0.9338 1,959 +0.00(+0.00%)
Oct 15, 2002 0.9491 0.9491 0.9338 0.9338 2,613 -0.06(-5.84%)
Oct 14, 2002 0.9916 0.9916 0.9916 0.9916 0 +0.00(+0.00%)
Oct 11, 2002 0.9889 0.9916 0.9889 0.9916 653 +0.07(+7.25%)
Oct 10, 2002 1.010 1.010 0.9185 0.9246 20,577 -0.13(-12.21%)
Oct 09, 2002 1.013 1.053 1.013 1.053 4,572 +0.09(+9.21%)
Oct 08, 2002 1.035 1.038 0.9644 0.9644 4,572 -0.11(-10.51%)
Oct 07, 2002 1.084 1.084 1.038 1.078 6,532 +0.07(+7.32%)
Oct 04, 2002 0.9828 1.047 0.9797 1.004 24,885 -0.04(-3.56%)
Oct 03, 2002 1.041 1.041 1.041 1.041 0 +0.00(+0.00%)
Oct 02, 2002 1.041 1.041 1.041 1.041 979 -0.01(-1.42%)
Oct 01, 2002 1.056 1.056 1.056 1.056 653 -0.00(-0.29%)
Sep 30, 2002 1.105 1.105 1.059 1.059 4,572 -0.02(-1.42%)
Sep 27, 2002 1.075 1.075 1.075 1.075 0 +0.00(+0.00%)
Sep 26, 2002 1.090 1.102 1.075 1.075 6,205 +0.00(+0.00%)
Sep 25, 2002 1.075 1.075 1.075 1.075 326 -0.04(-3.57%)
Sep 24, 2002 1.041 1.117 1.041 1.114 9,145 +0.07(+6.75%)
Sep 23, 2002 1.108 1.133 1.044 1.044 13,065 -0.07(-6.32%)
Sep 20, 2002 1.114 1.114 1.114 1.114 0 +0.00(+0.00%)
Sep 19, 2002 1.104 1.124 1.102 1.114 11,431 +0.00(+0.00%)
Sep 18, 2002 1.104 1.124 1.102 1.114 11,431 +0.01(+1.11%)
Sep 17, 2002 1.133 1.133 1.087 1.102 2,613 -0.02(-1.37%)
Sep 16, 2002 1.026 1.405 1.026 1.117 68,069 +0.11(+10.61%)
Sep 13, 2002 1.023 1.023 1.010 1.010 4,899 -0.02(-2.08%)
Sep 12, 2002 1.032 1.032 1.032 1.032 653 +0.00(+0.00%)
Sep 11, 2002 1.016 1.032 1.016 1.032 1,959 +0.02(+2.12%)
Sep 10, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Sep 09, 2002 1.026 1.029 1.010 1.010 17,311 +0.00(+0.00%)
Sep 06, 2002 1.011 1.026 1.010 1.010 4,572 +0.00(+0.30%)
Sep 05, 2002 0.9950 1.035 0.9797 1.007 23,190 +0.02(+2.49%)
Sep 04, 2002 0.9858 1.007 0.9828 0.9828 44,094 -0.01(-0.62%)
Sep 03, 2002 1.026 1.026 0.9889 0.9889 4,899 -0.04(-3.84%)
Aug 30, 2002 1.028 1.028 1.028 1.028 979 +0.03(+3.04%)
Aug 29, 2002 0.9981 1.010 0.9950 0.9981 20,577 +0.00(+0.00%)
Aug 28, 2002 0.9981 0.9981 0.9981 0.9981 0 +0.00(+0.00%)
Aug 27, 2002 0.9797 1.007 0.9797 0.9981 21,230 +0.00(+0.31%)
Aug 26, 2002 0.9981 1.029 0.9950 0.9950 16,331 -0.01(-0.61%)
Aug 23, 2002 1.001 1.001 1.001 1.001 0 +0.00(+0.00%)
Aug 22, 2002 0.9491 1.001 0.9491 1.001 32,662 +0.05(+4.81%)
Aug 21, 2002 0.9552 0.9552 0.9522 0.9552 7,525 +0.00(+0.32%)
Aug 20, 2002 0.9491 0.9522 0.9430 0.9522 12,411 +0.01(+0.97%)
Aug 16, 2002 0.9522 0.9522 0.9430 0.9430 7,839 -0.02(-1.91%)
Aug 15, 2002 0.9613 0.9613 0.9613 0.9613 0 +0.00(+0.00%)
Aug 14, 2002 0.9644 0.9644 0.9154 0.9613 23,190 -0.00(-0.32%)
Aug 13, 2002 0.9828 0.9950 0.9368 0.9644 61,732 -0.09(-8.43%)
Aug 12, 2002 1.053 1.053 1.053 1.053 0 +0.06(+5.85%)
Aug 07, 2002 0.9950 0.9950 0.9950 0.9950 0 +0.00(+0.00%)
Aug 06, 2002 1.010 1.010 0.9950 0.9950 7,185 +0.01(+0.93%)
Aug 05, 2002 0.9858 0.9858 0.9858 0.9858 4,899 -0.05(-4.73%)
Aug 02, 2002 1.035 1.035 1.035 1.035 6,532 +0.02(+2.42%)
Aug 01, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jul 31, 2002 1.010 1.010 1.010 1.010 326 -0.02(-1.46%)
Jul 30, 2002 1.025 1.025 1.025 1.025 653 +0.04(+3.68%)
Jul 29, 2002 1.010 1.010 0.9889 0.9889 8,165 -0.02(-1.82%)
Jul 26, 2002 1.022 1.035 1.007 1.007 5,797 +0.02(+2.49%)
Jul 25, 2002 1.041 1.041 0.9828 0.9828 4,572 -0.03(-2.73%)
Jul 24, 2002 0.9828 1.010 0.9797 1.010 38,542 +0.02(+1.85%)
Jul 23, 2002 0.9797 0.9920 0.9797 0.9920 14,698 +0.01(+1.25%)
Jul 22, 2002 0.9828 0.9920 0.9797 0.9797 35,275 +0.00(+0.31%)
Jul 19, 2002 1.010 1.010 0.9736 0.9766 9,472 -0.02(-2.15%)
Jul 17, 2002 0.9981 0.9981 0.9981 0.9981 0 -0.02(-1.51%)
Jul 12, 2002 1.010 1.013 1.007 1.013 7,839 -0.01(-0.90%)
Jul 11, 2002 1.059 1.059 1.008 1.023 5,226 -0.04(-4.02%)
Jul 10, 2002 1.065 1.065 1.065 1.065 1,306 +0.01(+0.55%)
Jul 09, 2002 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Jul 08, 2002 1.062 1.062 1.060 1.060 1,959 -0.00(-0.26%)
Jul 05, 2002 1.062 1.062 1.062 1.062 653 -0.01(-0.86%)
Jul 04, 2002 1.072 1.072 1.072 1.072 6,532 +0.00(+0.00%)
Jul 03, 2002 1.072 1.072 1.072 1.072 6,532 +0.00(+0.00%)
Jul 02, 2002 1.072 1.072 1.072 1.072 6,859 +0.00(+0.00%)
Jul 01, 2002 1.072 1.072 1.072 1.072 979 +0.01(+0.58%)
Jun 28, 2002 1.065 1.065 1.065 1.065 1,306 +0.01(+0.87%)
Jun 27, 2002 1.056 1.056 1.056 1.056 6,859 +0.00(+0.00%)
Jun 26, 2002 1.056 1.056 1.056 1.056 0 +0.00(+0.00%)
Jun 25, 2002 1.072 1.072 1.026 1.056 37,562 +0.02(+1.77%)
Jun 21, 2002 1.111 1.111 1.038 1.038 12,411 -0.07(-6.61%)
Jun 20, 2002 1.072 1.111 1.072 1.111 23,517 -0.01(-0.55%)
Jun 19, 2002 1.117 1.117 1.117 1.117 0 +0.00(+0.00%)
Jun 18, 2002 1.117 1.117 1.117 1.117 7,512 +0.02(+1.39%)
Jun 17, 2002 1.117 1.209 1.102 1.102 9,472 +0.04(+4.02%)
Jun 14, 2002 1.148 1.148 1.056 1.060 17,964 -0.10(-8.92%)
Jun 12, 2002 1.163 1.163 1.163 1.163 326 +0.02(+1.33%)
Jun 11, 2002 1.181 1.181 1.148 1.148 1,959 +0.02(+1.35%)
Jun 10, 2002 1.133 1.182 1.133 1.133 19,271 +0.01(+1.09%)
Jun 07, 2002 1.163 1.163 1.102 1.121 11,105 -0.09(-7.34%)
Jun 06, 2002 1.209 1.209 1.209 1.209 1,306 -0.03(-2.23%)
Jun 05, 2002 1.237 1.237 1.237 1.237 326 +0.01(+1.00%)
May 31, 2002 1.249 1.249 1.225 1.225 12,411 -0.02(-1.96%)
May 28, 2002 1.240 1.289 1.240 1.249 13,065 -0.01(-0.49%)
May 27, 2002 1.255 1.255 1.255 1.255 3,592 +0.00(+0.00%)
May 24, 2002 1.255 1.255 1.255 1.255 3,592 +0.02(+1.99%)
May 23, 2002 1.298 1.298 1.231 1.231 10,452 -0.03(-2.43%)
May 22, 2002 1.255 1.301 1.255 1.261 3,266 +0.01(+0.98%)
May 21, 2002 1.301 1.313 1.225 1.249 26,130 -0.04(-3.09%)
May 20, 2002 1.255 1.369 1.255 1.289 26,456 +0.02(+1.45%)
May 17, 2002 1.257 1.372 1.257 1.271 25,150 +0.02(+1.22%)
May 16, 2002 1.210 1.255 1.210 1.255 8,492 +0.05(+3.77%)
May 15, 2002 1.316 1.341 1.209 1.210 48,014 -0.10(-7.90%)
May 14, 2002 1.463 1.466 1.264 1.313 122,485 +0.03(+2.14%)
May 13, 2002 1.182 1.286 1.160 1.286 95,702 +0.09(+7.69%)
May 10, 2002 1.194 1.200 1.157 1.194 22,537 +0.00(+0.00%)
May 09, 2002 1.170 1.200 1.170 1.194 9,798 -0.01(-0.51%)
May 08, 2002 1.200 1.200 1.200 1.200 1,633 +0.02(+1.82%)
May 07, 2002 1.200 1.200 1.179 1.179 8,818 -0.00(-0.26%)
May 06, 2002 1.200 1.225 1.182 1.182 9,798 -0.03(-2.28%)
May 03, 2002 1.188 1.209 1.188 1.209 1,306 +0.00(+0.25%)
May 02, 2002 1.206 1.206 1.206 1.206 1,633 +0.01(+1.03%)
May 01, 2002 1.222 1.222 1.127 1.194 13,718 +0.03(+2.63%)
Apr 30, 2002 1.154 1.182 1.154 1.163 9,472 -0.02(-2.06%)
Apr 29, 2002 1.255 1.301 1.182 1.188 30,049 -0.07(-5.37%)
Apr 26, 2002 1.170 1.408 1.166 1.255 168,866 +0.06(+5.40%)
Apr 25, 2002 1.166 1.191 1.166 1.191 3,266 +0.02(+2.10%)
Apr 24, 2002 1.166 1.166 1.166 1.166 653 +0.00(+0.00%)
Apr 23, 2002 1.166 1.166 1.166 1.166 6,532 -0.02(-2.06%)
Apr 22, 2002 1.191 1.194 1.191 1.191 16,984 +0.01(+1.04%)
Apr 19, 2002 1.179 1.179 1.179 1.179 0 +0.00(+0.00%)
Apr 18, 2002 1.206 1.206 1.179 1.179 7,185 -0.03(-2.53%)
Apr 17, 2002 1.170 1.225 1.170 1.209 22,210 +0.02(+2.07%)
Apr 16, 2002 1.185 1.185 1.185 1.185 0 +0.00(+0.00%)
Apr 15, 2002 1.179 1.206 1.158 1.185 46,054 +0.03(+2.65%)
Apr 12, 2002 1.163 1.170 1.148 1.154 32,009 -0.01(-0.79%)
Apr 11, 2002 1.166 1.166 1.163 1.163 13,391 -0.02(-1.55%)
Apr 10, 2002 1.182 1.182 1.151 1.182 3,919 +0.00(+0.00%)
Apr 09, 2002 1.163 1.194 1.163 1.182 30,049 +0.02(+2.12%)
Apr 08, 2002 1.157 1.157 1.157 1.157 3,266 -0.04(-3.08%)
Apr 05, 2002 1.163 1.194 1.163 1.194 6,532 +0.04(+3.72%)
Apr 04, 2002 1.197 1.197 1.133 1.151 8,492 -0.03(-2.34%)
Apr 03, 2002 1.179 1.179 1.179 1.179 0 +0.00(+0.00%)
Apr 02, 2002 1.179 1.179 1.179 1.179 0 +0.00(+0.00%)
Apr 01, 2002 1.179 1.191 1.179 1.179 4,899 -0.02(-1.28%)
Mar 29, 2002 1.194 1.194 1.194 1.194 0 +0.00(+0.00%)
Mar 28, 2002 1.194 1.194 1.194 1.194 0 +0.00(+0.00%)
Mar 27, 2002 1.194 1.194 1.194 1.194 1,959 +0.00(+0.00%)
Mar 26, 2002 1.148 1.194 1.148 1.194 18,944 +0.00(+0.26%)
Mar 25, 2002 1.154 1.191 1.136 1.191 32,336 -0.02(-1.52%)
Mar 22, 2002 1.209 1.209 1.209 1.209 0 +0.00(+0.00%)
Mar 21, 2002 1.209 1.209 1.209 1.209 0 +0.00(+0.00%)
Mar 20, 2002 1.142 1.209 1.139 1.209 1,306 +0.06(+4.77%)
Mar 19, 2002 1.154 1.154 1.154 1.154 2,613 -0.03(-2.84%)
Mar 18, 2002 1.179 1.188 1.179 1.188 18,291 -0.02(-1.77%)
Mar 15, 2002 1.105 1.209 1.105 1.209 2,613 +0.00(+0.00%)
Mar 14, 2002 1.215 1.219 1.182 1.209 17,637 +0.01(+0.51%)
Mar 13, 2002 1.163 1.203 1.163 1.203 2,286 +0.05(+4.52%)
Mar 12, 2002 1.148 1.151 1.148 1.151 10,125 -0.06(-4.81%)
Mar 11, 2002 1.121 1.225 1.121 1.209 36,255 +0.12(+11.27%)
Mar 08, 2002 1.087 1.087 1.087 1.087 0 +0.00(+0.00%)
Mar 07, 2002 1.102 1.102 1.087 1.087 2,939 -0.10(-8.51%)
Mar 06, 2002 1.179 1.188 1.179 1.188 4,246 +0.04(+3.47%)
Mar 05, 2002 1.148 1.151 1.148 1.148 10,125 -0.00(-0.27%)
Mar 04, 2002 1.151 1.151 1.151 1.151 979 +0.02(+1.35%)
Mar 01, 2002 1.136 1.136 1.136 1.136 0 +0.00(+0.00%)
Feb 28, 2002 1.133 1.136 1.133 1.136 3,919 +0.03(+3.06%)
Feb 27, 2002 1.102 1.105 1.102 1.102 9,472 -0.05(-4.00%)
Feb 26, 2002 1.148 1.148 1.148 1.148 1,959 +0.03(+2.74%)
Feb 25, 2002 1.090 1.117 1.072 1.117 16,331 +0.05(+4.29%)
Feb 22, 2002 1.102 1.102 1.072 1.072 5,879 -0.03(-2.78%)
Feb 21, 2002 1.102 1.102 1.102 1.102 1,633 -0.06(-4.76%)
Feb 20, 2002 1.102 1.157 1.102 1.157 1,959 +0.02(+2.16%)
Feb 19, 2002 1.133 1.191 1.133 1.133 7,839 +0.03(+2.78%)
Feb 18, 2002 1.102 1.102 1.102 1.102 0 +0.00(+0.00%)
Feb 15, 2002 1.102 1.102 1.102 1.102 0 +0.00(+0.00%)
Feb 14, 2002 1.102 1.102 1.102 1.102 0 +0.00(+0.00%)
Feb 13, 2002 1.102 1.102 1.102 1.102 0 +0.00(+0.00%)
Feb 12, 2002 1.102 1.102 1.102 1.102 0 +0.00(+0.00%)
Feb 11, 2002 1.087 1.102 1.072 1.102 16,984 +0.00(+0.00%)
Feb 08, 2002 1.102 1.102 1.102 1.102 0 +0.00(+0.00%)
Feb 07, 2002 1.102 1.157 1.102 1.102 4,246 -0.03(-2.70%)
Feb 06, 2002 1.133 1.133 1.133 1.133 2,286 +0.00(+0.00%)
Feb 05, 2002 1.157 1.179 1.133 1.133 7,185 -0.02(-2.12%)
Feb 04, 2002 1.166 1.170 1.157 1.157 4,899 -0.04(-3.08%)
Feb 01, 2002 1.179 1.197 1.179 1.194 10,778 +0.00(+0.00%)
Jan 31, 2002 1.179 1.194 1.179 1.194 9,798 +0.02(+1.30%)
Jan 30, 2002 1.194 1.194 1.179 1.179 22,537 -0.02(-1.53%)
Jan 29, 2002 1.197 1.197 1.194 1.197 6,205 -0.02(-2.00%)
Jan 28, 2002 1.148 1.222 1.111 1.222 30,376 +0.05(+4.18%)
Jan 25, 2002 1.182 1.182 1.173 1.173 10,125 +0.02(+1.86%)
Jan 24, 2002 1.151 1.151 1.151 1.151 326 -0.02(-1.83%)
Jan 23, 2002 1.170 1.176 1.170 1.173 9,145 +0.04(+3.51%)
Jan 22, 2002 1.148 1.160 1.117 1.133 24,497 +0.01(+0.82%)
Jan 21, 2002 1.133 1.142 1.124 1.124 15,351 +0.00(+0.00%)
Jan 18, 2002 1.133 1.142 1.124 1.124 15,351 -0.01(-0.81%)
Jan 17, 2002 1.206 1.209 1.133 1.133 32,009 -0.06(-5.37%)
Jan 16, 2002 1.160 1.237 1.139 1.197 64,345 +0.00(+0.26%)
Jan 15, 2002 1.139 1.240 1.139 1.194 49,974 +0.11(+9.86%)
Jan 14, 2002 1.087 1.087 1.087 1.087 3,592 -0.01(-0.84%)
Jan 11, 2002 1.105 1.105 1.096 1.096 19,924 -0.04(-3.24%)
Jan 10, 2002 1.133 1.133 1.133 1.133 4,572 +0.10(+9.79%)
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.