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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2002 1.024 1.024 1.024 1.024 322 -0.02(-1.46%)
Jul 30, 2002 1.040 1.040 1.040 1.040 644 +0.04(+3.68%)
Jul 29, 2002 1.024 1.024 1.003 1.003 8,053 -0.02(-1.82%)
Jul 26, 2002 1.036 1.049 1.021 1.021 5,717 +0.02(+2.49%)
Jul 25, 2002 1.055 1.055 0.9965 0.9965 4,509 -0.03(-2.73%)
Jul 24, 2002 0.9965 1.024 0.9934 1.024 38,011 +0.02(+1.85%)
Jul 23, 2002 0.9934 1.006 0.9934 1.006 14,496 +0.01(+1.25%)
Jul 22, 2002 0.9965 1.006 0.9934 0.9934 34,790 +0.00(+0.31%)
Jul 19, 2002 1.024 1.024 0.9872 0.9903 9,341 -0.02(-2.15%)
Jul 17, 2002 1.012 1.012 1.012 1.012 0 -0.02(-1.51%)
Jul 12, 2002 1.024 1.028 1.021 1.028 7,731 -0.01(-0.90%)
Jul 11, 2002 1.074 1.074 1.022 1.037 5,154 -0.04(-4.02%)
Jul 10, 2002 1.080 1.080 1.080 1.080 1,288 +0.01(+0.55%)
Jul 09, 2002 1.074 1.074 1.074 1.074 0 +0.00(+0.00%)
Jul 08, 2002 1.077 1.077 1.074 1.074 1,932 -0.00(-0.26%)
Jul 05, 2002 1.077 1.077 1.077 1.077 644 -0.01(-0.86%)
Jul 04, 2002 1.087 1.087 1.087 1.087 6,442 +0.00(+0.00%)
Jul 03, 2002 1.087 1.087 1.087 1.087 6,442 +0.00(+0.00%)
Jul 02, 2002 1.087 1.087 1.087 1.087 6,764 +0.00(+0.00%)
Jul 01, 2002 1.087 1.087 1.087 1.087 966 +0.01(+0.57%)
Jun 28, 2002 1.080 1.080 1.080 1.080 1,288 +0.01(+0.87%)
Jun 27, 2002 1.071 1.071 1.071 1.071 6,764 +0.00(+0.00%)
Jun 26, 2002 1.071 1.071 1.071 1.071 0 +0.00(+0.00%)
Jun 25, 2002 1.087 1.087 1.040 1.071 37,045 +0.02(+1.77%)
Jun 21, 2002 1.127 1.127 1.052 1.052 12,241 -0.07(-6.61%)
Jun 20, 2002 1.087 1.127 1.087 1.127 23,193 -0.01(-0.55%)
Jun 19, 2002 1.133 1.133 1.133 1.133 0 +0.00(+0.00%)
Jun 18, 2002 1.133 1.133 1.133 1.133 7,409 +0.02(+1.39%)
Jun 17, 2002 1.133 1.226 1.118 1.118 9,341 +0.04(+4.02%)
Jun 14, 2002 1.164 1.164 1.071 1.074 17,717 -0.11(-8.92%)
Jun 12, 2002 1.180 1.180 1.180 1.180 322 +0.02(+1.33%)
Jun 11, 2002 1.198 1.198 1.164 1.164 1,932 +0.02(+1.35%)
Jun 10, 2002 1.149 1.198 1.149 1.149 19,005 +0.01(+1.09%)
Jun 07, 2002 1.180 1.180 1.118 1.136 10,952 -0.09(-7.34%)
Jun 06, 2002 1.226 1.226 1.226 1.226 1,288 -0.03(-2.23%)
Jun 05, 2002 1.254 1.254 1.254 1.254 322 +0.01(+1.00%)
May 31, 2002 1.267 1.267 1.242 1.242 12,241 -0.02(-1.96%)
May 28, 2002 1.257 1.307 1.257 1.267 12,885 -0.01(-0.49%)
May 27, 2002 1.273 1.273 1.273 1.273 3,543 +0.00(+0.00%)
May 24, 2002 1.273 1.273 1.273 1.273 3,543 +0.02(+1.99%)
May 23, 2002 1.316 1.316 1.248 1.248 10,308 -0.03(-2.43%)
May 22, 2002 1.273 1.319 1.273 1.279 3,221 +0.01(+0.98%)
May 21, 2002 1.319 1.332 1.242 1.267 25,770 -0.04(-3.09%)
May 20, 2002 1.273 1.388 1.273 1.307 26,092 +0.02(+1.45%)
May 17, 2002 1.274 1.391 1.274 1.288 24,804 +0.02(+1.22%)
May 16, 2002 1.227 1.273 1.227 1.273 8,375 +0.05(+3.77%)
May 15, 2002 1.335 1.360 1.226 1.227 47,353 -0.11(-7.90%)
May 14, 2002 1.484 1.487 1.282 1.332 120,800 +0.03(+2.14%)
May 13, 2002 1.198 1.304 1.177 1.304 94,385 +0.09(+7.69%)
May 10, 2002 1.211 1.217 1.173 1.211 22,227 +0.00(+0.00%)
May 09, 2002 1.186 1.217 1.186 1.211 9,664 -0.01(-0.51%)
May 08, 2002 1.217 1.217 1.217 1.217 1,610 +0.02(+1.82%)
May 07, 2002 1.217 1.217 1.195 1.195 8,697 -0.00(-0.26%)
May 06, 2002 1.217 1.242 1.198 1.198 9,664 -0.03(-2.28%)
May 03, 2002 1.204 1.226 1.204 1.226 1,288 +0.00(+0.25%)
May 02, 2002 1.223 1.223 1.223 1.223 1,610 +0.01(+1.03%)
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.