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 0.9720 0.9720 0.9720 0.9720 326 +0.00(+0.00%)
Nov 27, 2002 0.9720 0.9720 0.9720 0.9720 1,630 +0.00(+0.00%)
Nov 26, 2002 0.9720 0.9720 0.9720 0.9720 652 -0.03(-2.76%)
Nov 25, 2002 0.9843 0.9996 0.9781 0.9996 14,349 +0.02(+2.52%)
Nov 22, 2002 0.9751 0.9751 0.9751 0.9751 26,743 +0.02(+2.58%)
Nov 21, 2002 0.9659 0.9659 0.9505 0.9505 7,174 -0.01(-0.64%)
Nov 20, 2002 0.9567 0.9567 0.9567 0.9567 0 +0.00(+0.00%)
Nov 19, 2002 0.9567 0.9567 0.9567 0.9567 0 +0.00(+0.00%)
Nov 18, 2002 0.9597 1.006 0.9567 0.9567 9,457 -0.05(-4.88%)
Nov 15, 2002 0.9655 1.006 0.9655 1.006 10,436 +0.02(+1.86%)
Nov 14, 2002 0.9781 0.9873 0.9413 0.9873 12,393 +0.01(+0.94%)
Nov 13, 2002 0.9812 0.9812 0.9781 0.9781 7,501 -0.00(-0.31%)
Nov 12, 2002 1.005 1.005 0.9812 0.9812 4,892 -0.02(-2.44%)
Nov 11, 2002 1.006 1.006 1.006 1.006 0 +0.00(+0.00%)
Nov 08, 2002 1.006 1.006 1.006 1.006 1,630 +0.00(+0.00%)
Nov 07, 2002 0.9659 1.006 0.9659 1.006 4,239 +0.02(+2.18%)
Nov 06, 2002 0.9873 0.9873 0.9812 0.9843 5,544 -0.02(-2.43%)
Nov 05, 2002 1.009 1.009 1.009 1.009 0 +0.00(+0.00%)
Nov 04, 2002 1.064 1.079 0.9689 1.009 28,047 -0.07(-6.53%)
Nov 01, 2002 1.079 1.079 1.079 1.079 0 +0.00(+0.00%)
Oct 31, 2002 1.024 1.079 1.024 1.079 8,153 +0.08(+8.31%)
Oct 30, 2002 0.9965 0.9965 0.9965 0.9965 0 +0.00(+0.00%)
Oct 29, 2002 0.9965 0.9965 0.9965 0.9965 326 +0.00(+0.00%)
Oct 28, 2002 0.9965 0.9965 0.9965 0.9965 0 +0.00(+0.00%)
Oct 25, 2002 1.055 1.058 0.9659 0.9965 23,155 -0.08(-7.14%)
Oct 24, 2002 1.067 1.073 1.067 1.073 9,131 +0.00(+0.32%)
Oct 23, 2002 1.043 1.070 1.043 1.070 7,827 +0.03(+2.62%)
Oct 22, 2002 1.043 1.043 1.043 1.043 3,261 +0.00(+0.00%)
Oct 21, 2002 0.9965 1.043 0.9965 1.043 4,892 +0.07(+7.59%)
Oct 18, 2002 0.9689 0.9689 0.9689 0.9689 0 +0.00(+0.00%)
Oct 17, 2002 0.9628 1.027 0.9628 0.9689 10,436 +0.03(+3.61%)
Oct 16, 2002 0.9383 0.9383 0.9352 0.9352 1,956 +0.00(+0.00%)
Oct 15, 2002 0.9505 0.9505 0.9352 0.9352 2,609 -0.06(-5.84%)
Oct 14, 2002 0.9931 0.9931 0.9931 0.9931 0 +0.00(+0.00%)
Oct 11, 2002 0.9904 0.9931 0.9904 0.9931 652 +0.07(+7.25%)
Oct 10, 2002 1.012 1.012 0.9199 0.9260 20,546 -0.13(-12.21%)
Oct 09, 2002 1.015 1.055 1.015 1.055 4,565 +0.09(+9.21%)
Oct 08, 2002 1.036 1.039 0.9659 0.9659 4,565 -0.11(-10.51%)
Oct 07, 2002 1.085 1.085 1.039 1.079 6,522 +0.07(+7.32%)
Oct 04, 2002 0.9843 1.049 0.9812 1.006 24,848 -0.04(-3.56%)
Oct 03, 2002 1.043 1.043 1.043 1.043 0 +0.00(+0.00%)
Oct 02, 2002 1.043 1.043 1.043 1.043 978 -0.02(-1.42%)
Oct 01, 2002 1.058 1.058 1.058 1.058 652 -0.00(-0.29%)
Sep 30, 2002 1.107 1.107 1.061 1.061 4,565 -0.02(-1.42%)
Sep 27, 2002 1.076 1.076 1.076 1.076 0 +0.00(+0.00%)
Sep 26, 2002 1.092 1.104 1.076 1.076 6,196 +0.00(+0.00%)
Sep 25, 2002 1.076 1.076 1.076 1.076 326 -0.04(-3.57%)
Sep 24, 2002 1.043 1.119 1.043 1.116 9,131 +0.07(+6.74%)
Sep 23, 2002 1.110 1.135 1.046 1.046 13,045 -0.07(-6.32%)
Sep 20, 2002 1.116 1.116 1.116 1.116 0 +0.00(+0.00%)
Sep 19, 2002 1.106 1.125 1.104 1.116 11,414 +0.00(+0.00%)
Sep 18, 2002 1.106 1.125 1.104 1.116 11,414 +0.01(+1.11%)
Sep 17, 2002 1.135 1.135 1.089 1.104 2,609 -0.02(-1.37%)
Sep 16, 2002 1.027 1.407 1.027 1.119 67,966 +0.11(+10.61%)
Sep 13, 2002 1.024 1.024 1.012 1.012 4,892 -0.02(-2.08%)
Sep 12, 2002 1.033 1.033 1.033 1.033 652 +0.00(+0.00%)
Sep 11, 2002 1.018 1.033 1.018 1.033 1,956 +0.02(+2.12%)
Sep 10, 2002 1.012 1.012 1.012 1.012 0 +0.00(+0.00%)
Sep 09, 2002 1.027 1.030 1.012 1.012 17,285 +0.00(+0.00%)
Sep 06, 2002 1.012 1.027 1.012 1.012 4,565 +0.00(+0.30%)
Sep 05, 2002 0.9965 1.036 0.9812 1.009 23,155 +0.02(+2.49%)
Sep 04, 2002 0.9873 1.009 0.9843 0.9843 44,028 -0.01(-0.62%)
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.