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, 2003 1.200 1.224 1.200 1.224 18,066 +0.02(+1.54%)
Jul 30, 2003 1.159 1.206 1.156 1.206 25,809 +0.02(+2.10%)
Jul 29, 2003 1.150 1.181 1.150 1.181 4,839 +0.06(+5.25%)
Jul 28, 2003 1.144 1.147 1.122 1.122 4,516 -0.02(-1.90%)
Jul 25, 2003 1.125 1.144 1.116 1.144 12,904 +0.02(+1.93%)
Jul 24, 2003 1.122 1.122 1.122 1.122 6,775 +0.00(+0.28%)
Jul 23, 2003 1.119 1.119 1.119 1.119 967 +0.00(+0.00%)
Jul 22, 2003 1.091 1.119 1.091 1.119 3,226 +0.00(+0.28%)
Jul 21, 2003 1.134 1.134 1.113 1.116 7,742 +0.04(+3.45%)
Jul 18, 2003 1.091 1.091 1.079 1.079 6,129 -0.04(-3.87%)
Jul 17, 2003 1.097 1.122 1.094 1.122 4,194 -0.02(-1.36%)
Jul 16, 2003 1.088 1.234 1.085 1.138 22,583 +0.00(+0.00%)
Jul 15, 2003 1.100 1.141 1.088 1.138 10,646 +0.03(+2.51%)
Jul 14, 2003 1.097 1.147 1.091 1.110 29,358 +0.04(+3.77%)
Jul 11, 2003 1.097 1.097 1.069 1.069 14,517 -0.03(-2.54%)
Jul 10, 2003 1.097 1.097 1.097 1.097 322 -0.00(-0.25%)
Jul 09, 2003 1.110 1.110 1.100 1.100 1,613 -0.02(-1.39%)
Jul 08, 2003 1.103 1.116 1.103 1.116 4,516 +0.01(+1.10%)
Jul 07, 2003 1.076 1.128 1.076 1.103 14,517 -0.04(-3.26%)
Jul 03, 2003 1.141 1.141 1.141 1.141 0 +0.00(+0.00%)
Jul 02, 2003 1.103 1.144 1.076 1.141 14,840 +0.07(+6.05%)
Jul 01, 2003 1.094 1.100 1.076 1.076 16,776 -0.00(-0.43%)
Jun 30, 2003 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Jun 27, 2003 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Jun 26, 2003 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Jun 25, 2003 1.080 1.080 1.080 1.080 967 +0.00(+0.14%)
Jun 24, 2003 1.079 1.079 1.079 1.079 322 -0.02(-1.42%)
Jun 23, 2003 1.094 1.094 1.069 1.094 10,001 +0.01(+1.15%)
Jun 20, 2003 1.082 1.082 1.082 1.082 0 +0.00(+0.00%)
Jun 19, 2003 1.072 1.082 1.060 1.082 3,548 +0.00(+0.00%)
Jun 18, 2003 1.082 1.082 1.082 1.082 645 +0.01(+0.87%)
Jun 17, 2003 1.072 1.072 1.072 1.072 322 -0.01(-0.86%)
Jun 16, 2003 1.072 1.082 1.069 1.082 6,452 +0.01(+0.87%)
Jun 13, 2003 1.072 1.072 1.072 1.072 645 +0.00(+0.00%)
Jun 12, 2003 1.082 1.082 1.072 1.072 3,871 +0.00(+0.00%)
Jun 11, 2003 1.072 1.072 1.072 1.072 1,290 +0.00(+0.00%)
Jun 10, 2003 1.069 1.072 1.069 1.072 5,484 +0.00(+0.00%)
Jun 09, 2003 1.085 1.085 1.072 1.072 11,291 -0.01(-1.14%)
Jun 06, 2003 1.085 1.085 1.072 1.085 58,071 +0.02(+2.34%)
Jun 05, 2003 1.082 1.113 1.060 1.060 15,163 +0.02(+1.45%)
Jun 04, 2003 1.079 1.079 1.038 1.045 16,453 -0.04(-3.41%)
Jun 03, 2003 1.088 1.088 1.082 1.082 5,161 +0.06(+5.44%)
Jun 02, 2003 1.020 1.193 1.020 1.026 35,488 +0.01(+0.61%)
May 30, 2003 1.032 1.032 1.020 1.020 10,969 -0.02(-1.50%)
May 29, 2003 1.041 1.060 1.035 1.035 29,680 -0.01(-0.60%)
May 28, 2003 1.041 1.041 1.020 1.041 16,130 +0.00(+0.30%)
May 27, 2003 1.010 1.041 0.9919 1.038 25,486 +0.03(+2.76%)
May 23, 2003 1.010 1.010 1.010 1.010 645 +0.00(+0.31%)
May 22, 2003 1.007 1.007 1.007 1.007 645 -0.02(-2.40%)
May 21, 2003 1.032 1.032 1.032 1.032 322 -0.01(-0.60%)
May 20, 2003 1.038 1.038 1.038 1.038 0 +0.00(+0.00%)
May 19, 2003 1.054 1.054 1.038 1.038 5,807 +0.03(+3.40%)
May 16, 2003 1.004 1.038 1.004 1.004 10,323 +0.01(+1.25%)
May 15, 2003 1.041 1.041 0.9888 0.9919 6,775 -0.01(-0.62%)
May 14, 2003 1.041 1.041 0.9981 0.9981 7,097 -0.01(-0.62%)
May 13, 2003 1.004 1.004 1.004 1.004 8,065 +0.00(+0.31%)
May 12, 2003 0.9888 1.041 0.9888 1.001 18,066 +0.01(+0.94%)
May 09, 2003 0.9919 0.9919 0.9919 0.9919 0 +0.00(+0.00%)
May 08, 2003 0.9919 0.9919 0.9919 0.9919 0 +0.00(+0.00%)
May 07, 2003 0.9919 0.9919 0.9919 0.9919 645 +0.00(+0.00%)
May 06, 2003 0.9981 1.032 0.9919 0.9919 11,936 +0.01(+0.63%)
May 05, 2003 0.9857 0.9857 0.9857 0.9857 0 +0.00(+0.00%)
May 02, 2003 0.9857 0.9857 0.9857 0.9857 322 -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.