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

Herzfeld Caribbean (NQ: CUBA )

2.498 +0.048 (+1.98%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 24, 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 1.185 1.209 1.185 1.209 18,291 +0.02(+1.54%)
Jul 30, 2003 1.145 1.191 1.142 1.191 26,130 +0.02(+2.10%)
Jul 29, 2003 1.136 1.166 1.136 1.166 4,899 +0.06(+5.25%)
Jul 28, 2003 1.130 1.133 1.108 1.108 4,572 -0.02(-1.90%)
Jul 25, 2003 1.111 1.130 1.102 1.130 13,065 +0.02(+1.93%)
Jul 24, 2003 1.108 1.108 1.108 1.108 6,859 +0.00(+0.28%)
Jul 23, 2003 1.105 1.105 1.105 1.105 979 +0.00(+0.00%)
Jul 22, 2003 1.078 1.105 1.078 1.105 3,266 +0.00(+0.28%)
Jul 21, 2003 1.121 1.121 1.099 1.102 7,839 +0.04(+3.45%)
Jul 18, 2003 1.078 1.078 1.065 1.065 6,205 -0.04(-3.87%)
Jul 17, 2003 1.084 1.108 1.081 1.108 4,246 -0.02(-1.36%)
Jul 16, 2003 1.075 1.219 1.072 1.124 22,863 +0.00(+0.00%)
Jul 15, 2003 1.087 1.127 1.075 1.124 10,778 +0.03(+2.51%)
Jul 14, 2003 1.084 1.133 1.078 1.096 29,723 +0.04(+3.77%)
Jul 11, 2003 1.084 1.084 1.056 1.056 14,698 -0.03(-2.54%)
Jul 10, 2003 1.084 1.084 1.084 1.084 326 -0.00(-0.25%)
Jul 09, 2003 1.096 1.096 1.087 1.087 1,633 -0.02(-1.39%)
Jul 08, 2003 1.090 1.102 1.090 1.102 4,572 +0.01(+1.10%)
Jul 07, 2003 1.062 1.114 1.062 1.090 14,698 -0.04(-3.26%)
Jul 03, 2003 1.127 1.127 1.127 1.127 0 +0.00(+0.00%)
Jul 02, 2003 1.090 1.130 1.062 1.127 15,024 +0.06(+6.05%)
Jul 01, 2003 1.081 1.087 1.062 1.062 16,984 -0.00(-0.43%)
Jun 30, 2003 1.067 1.067 1.067 1.067 0 +0.00(+0.00%)
Jun 27, 2003 1.067 1.067 1.067 1.067 0 +0.00(+0.00%)
Jun 26, 2003 1.067 1.067 1.067 1.067 0 +0.00(+0.00%)
Jun 25, 2003 1.067 1.067 1.067 1.067 979 +0.00(+0.14%)
Jun 24, 2003 1.065 1.065 1.065 1.065 326 -0.02(-1.42%)
Jun 23, 2003 1.081 1.081 1.056 1.081 10,125 +0.01(+1.15%)
Jun 20, 2003 1.068 1.068 1.068 1.068 0 +0.00(+0.00%)
Jun 19, 2003 1.059 1.068 1.047 1.068 3,592 +0.00(+0.00%)
Jun 18, 2003 1.068 1.068 1.068 1.068 653 +0.01(+0.87%)
Jun 17, 2003 1.059 1.059 1.059 1.059 326 -0.01(-0.86%)
Jun 16, 2003 1.059 1.068 1.056 1.068 6,532 +0.01(+0.87%)
Jun 13, 2003 1.059 1.059 1.059 1.059 653 +0.00(+0.00%)
Jun 12, 2003 1.068 1.068 1.059 1.059 3,919 +0.00(+0.00%)
Jun 11, 2003 1.059 1.059 1.059 1.059 1,306 +0.00(+0.00%)
Jun 10, 2003 1.056 1.059 1.056 1.059 5,552 +0.00(+0.00%)
Jun 09, 2003 1.072 1.072 1.059 1.059 11,431 -0.01(-1.14%)
Jun 06, 2003 1.072 1.072 1.059 1.072 58,793 +0.02(+2.34%)
Jun 05, 2003 1.068 1.099 1.047 1.047 15,351 +0.02(+1.45%)
Jun 04, 2003 1.065 1.065 1.026 1.032 16,658 -0.04(-3.41%)
Jun 03, 2003 1.075 1.075 1.068 1.068 5,226 +0.06(+5.44%)
Jun 02, 2003 1.007 1.179 1.007 1.013 35,929 +0.01(+0.61%)
May 30, 2003 1.020 1.020 1.007 1.007 11,105 -0.02(-1.50%)
May 29, 2003 1.029 1.047 1.023 1.023 30,049 -0.01(-0.59%)
May 28, 2003 1.029 1.029 1.007 1.029 16,331 +0.00(+0.30%)
May 27, 2003 0.9981 1.029 0.9797 1.026 25,803 +0.03(+2.76%)
May 23, 2003 0.9981 0.9981 0.9981 0.9981 653 +0.00(+0.31%)
May 22, 2003 0.9950 0.9950 0.9950 0.9950 653 -0.02(-2.40%)
May 21, 2003 1.020 1.020 1.020 1.020 326 -0.01(-0.60%)
May 20, 2003 1.026 1.026 1.026 1.026 0 +0.00(+0.00%)
May 19, 2003 1.041 1.041 1.026 1.026 5,879 +0.03(+3.39%)
May 16, 2003 0.9920 1.026 0.9920 0.9920 10,452 +0.01(+1.25%)
May 15, 2003 1.029 1.029 0.9766 0.9797 6,859 -0.01(-0.62%)
May 14, 2003 1.029 1.029 0.9858 0.9858 7,185 -0.01(-0.62%)
May 13, 2003 0.9920 0.9920 0.9920 0.9920 8,165 +0.00(+0.31%)
May 12, 2003 0.9766 1.029 0.9766 0.9889 18,291 +0.01(+0.94%)
May 09, 2003 0.9797 0.9797 0.9797 0.9797 0 +0.00(+0.00%)
May 08, 2003 0.9797 0.9797 0.9797 0.9797 0 +0.00(+0.00%)
May 07, 2003 0.9797 0.9797 0.9797 0.9797 653 +0.00(+0.00%)
May 06, 2003 0.9858 1.020 0.9797 0.9797 12,085 +0.01(+0.63%)
May 05, 2003 0.9736 0.9736 0.9736 0.9736 0 +0.00(+0.00%)
May 02, 2003 0.9736 0.9736 0.9736 0.9736 326 -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.