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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.030 (+1.21%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
May 30, 2003 0.9931 0.9931 0.9812 0.9812 11,400 -0.01(-1.50%)
May 29, 2003 1.002 1.020 0.9961 0.9961 30,849 -0.01(-0.60%)
May 28, 2003 1.002 1.002 0.9812 1.002 16,765 +0.00(+0.30%)
May 27, 2003 0.9722 1.002 0.9543 0.9991 26,489 +0.03(+2.76%)
May 23, 2003 0.9722 0.9722 0.9722 0.9722 670 +0.00(+0.31%)
May 22, 2003 0.9692 0.9692 0.9692 0.9692 670 -0.02(-2.40%)
May 21, 2003 0.9931 0.9931 0.9931 0.9931 335 -0.01(-0.60%)
May 20, 2003 0.9991 0.9991 0.9991 0.9991 0 +0.00(+0.00%)
May 19, 2003 1.014 1.014 0.9991 0.9991 6,035 +0.03(+3.40%)
May 16, 2003 0.9663 0.9991 0.9663 0.9663 10,730 +0.01(+1.25%)
May 15, 2003 1.002 1.002 0.9513 0.9543 7,041 -0.01(-0.62%)
May 14, 2003 1.002 1.002 0.9603 0.9603 7,376 -0.01(-0.62%)
May 13, 2003 0.9663 0.9663 0.9663 0.9663 8,382 +0.00(+0.31%)
May 12, 2003 0.9513 1.002 0.9513 0.9633 18,777 +0.01(+0.94%)
May 09, 2003 0.9543 0.9543 0.9543 0.9543 0 +0.00(+0.00%)
May 08, 2003 0.9543 0.9543 0.9543 0.9543 0 +0.00(+0.00%)
May 07, 2003 0.9543 0.9543 0.9543 0.9543 670 +0.00(+0.00%)
May 06, 2003 0.9603 0.9931 0.9543 0.9543 12,406 +0.01(+0.63%)
May 05, 2003 0.9484 0.9484 0.9484 0.9484 0 +0.00(+0.00%)
May 02, 2003 0.9484 0.9484 0.9484 0.9484 335 -0.01(-1.24%)
May 01, 2003 0.9603 0.9603 0.9603 0.9603 0 +0.00(+0.00%)
Apr 30, 2003 0.9603 0.9603 0.9603 0.9603 3,353 +0.00(+0.31%)
Apr 29, 2003 0.9573 0.9573 0.9573 0.9573 3,353 +0.01(+1.58%)
Apr 28, 2003 0.9513 0.9513 0.9424 0.9424 2,347 +0.02(+1.94%)
Apr 25, 2003 0.9245 0.9245 0.9245 0.9245 3,353 +0.00(+0.32%)
Apr 24, 2003 0.9215 0.9215 0.9215 0.9215 670 -0.01(-1.28%)
Apr 23, 2003 0.9334 0.9394 0.9305 0.9334 9,388 +0.01(+1.62%)
Apr 22, 2003 0.9245 0.9573 0.9185 0.9185 7,712 -0.02(-2.22%)
Apr 21, 2003 0.9394 0.9394 0.9394 0.9394 6,035 -0.01(-0.63%)
Apr 17, 2003 0.9484 0.9484 0.9275 0.9454 7,041 -0.01(-0.63%)
Apr 16, 2003 0.9275 0.9573 0.9275 0.9513 2,682 +0.02(+1.92%)
Apr 15, 2003 0.9334 0.9334 0.9334 0.9334 335 -0.01(-0.95%)
Apr 14, 2003 0.9424 0.9424 0.9424 0.9424 1,005 +0.02(+1.94%)
Apr 11, 2003 0.9513 0.9513 0.9245 0.9245 10,059 -0.02(-2.21%)
Apr 10, 2003 0.9454 0.9454 0.9454 0.9454 0 +0.00(+0.00%)
Apr 09, 2003 0.9454 0.9454 0.9454 0.9454 0 +0.00(+0.00%)
Apr 08, 2003 0.9454 0.9454 0.9454 0.9454 670 +0.00(+0.32%)
Apr 07, 2003 0.9424 0.9424 0.9424 0.9424 670 -0.01(-0.63%)
Apr 04, 2003 0.9334 0.9484 0.9156 0.9484 6,706 +0.01(+1.27%)
Apr 03, 2003 0.9364 0.9364 0.9364 0.9364 0 +0.00(+0.00%)
Apr 02, 2003 0.9305 0.9364 0.9305 0.9364 670 +0.01(+1.29%)
Apr 01, 2003 0.9245 0.9245 0.9245 0.9245 670 -0.01(-1.27%)
Mar 31, 2003 0.9543 0.9543 0.9364 0.9364 2,347 -0.02(-2.18%)
Mar 28, 2003 0.9570 0.9573 0.9570 0.9573 6,706 +0.00(+0.00%)
Mar 27, 2003 0.9633 0.9692 0.9573 0.9573 5,365 -0.01(-0.93%)
Mar 26, 2003 0.9663 0.9663 0.9663 0.9663 335 -0.01(-1.52%)
Mar 25, 2003 0.9633 0.9812 0.9633 0.9812 670,631 +0.02(+1.86%)
Mar 24, 2003 0.9364 0.9633 0.9245 0.9633 4,359 +0.02(+1.89%)
Mar 21, 2003 0.9287 0.9454 0.8947 0.9454 17,101 +0.03(+3.26%)
Mar 20, 2003 0.9066 0.9156 0.8857 0.9156 5,700 -0.03(-2.85%)
Mar 19, 2003 0.9156 0.9424 0.9156 0.9424 11,736 +0.05(+5.33%)
Mar 18, 2003 0.9275 0.9275 0.8887 0.8947 19,783 -0.06(-5.96%)
Mar 17, 2003 0.8947 0.9513 0.8947 0.9513 16,095 +0.05(+5.98%)
Mar 14, 2003 0.8977 0.8977 0.8977 0.8977 335 +0.00(+0.33%)
Mar 13, 2003 0.9185 0.9185 0.8947 0.8947 2,347 +0.00(+0.00%)
Mar 12, 2003 0.9066 0.9066 0.8828 0.8947 12,071 -0.01(-1.32%)
Mar 11, 2003 0.9066 0.9066 0.9066 0.9066 335 -0.01(-1.30%)
Mar 10, 2003 0.8857 0.9275 0.8082 0.9185 35,878 -0.02(-2.22%)
Mar 07, 2003 0.9215 0.9424 0.9215 0.9394 3,688 -0.00(-0.32%)
Mar 06, 2003 0.9275 0.9573 0.9006 0.9424 16,765 +0.01(+1.28%)
Mar 05, 2003 0.9305 0.9305 0.9305 0.9305 0 +0.00(+0.00%)
Mar 04, 2003 0.9305 0.9305 0.9305 0.9305 0 +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.