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

Herzfeld Caribbean (NQ: CUBA )

2.490 +0.010 (+0.40%)
Streaming Delayed Price Updated: 2:04 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 (%)
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%)
May 01, 2002 1.239 1.239 1.142 1.211 13,529 +0.03(+2.63%)
Apr 30, 2002 1.170 1.198 1.170 1.180 9,341 -0.02(-2.06%)
Apr 29, 2002 1.273 1.319 1.198 1.204 29,636 -0.07(-5.37%)
Apr 26, 2002 1.186 1.428 1.183 1.273 166,543 +0.07(+5.40%)
Apr 25, 2002 1.183 1.208 1.183 1.208 3,221 +0.02(+2.10%)
Apr 24, 2002 1.183 1.183 1.183 1.183 644 +0.00(+0.00%)
Apr 23, 2002 1.183 1.183 1.183 1.183 6,442 -0.02(-2.06%)
Apr 22, 2002 1.208 1.211 1.208 1.208 16,750 +0.01(+1.04%)
Apr 19, 2002 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
Apr 18, 2002 1.223 1.223 1.195 1.195 7,086 -0.03(-2.53%)
Apr 17, 2002 1.186 1.242 1.186 1.226 21,905 +0.02(+2.07%)
Apr 16, 2002 1.201 1.201 1.201 1.201 0 +0.00(+0.00%)
Apr 15, 2002 1.195 1.223 1.174 1.201 45,420 +0.03(+2.65%)
Apr 12, 2002 1.180 1.186 1.164 1.170 31,569 -0.01(-0.79%)
Apr 11, 2002 1.183 1.183 1.180 1.180 13,207 -0.02(-1.55%)
Apr 10, 2002 1.198 1.198 1.167 1.198 3,865 +0.00(+0.00%)
Apr 09, 2002 1.180 1.211 1.180 1.198 29,636 +0.02(+2.12%)
Apr 08, 2002 1.173 1.173 1.173 1.173 3,221 -0.04(-3.08%)
Apr 05, 2002 1.180 1.211 1.180 1.211 6,442 +0.04(+3.72%)
Apr 04, 2002 1.214 1.214 1.149 1.167 8,375 -0.03(-2.34%)
Apr 03, 2002 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
Apr 02, 2002 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
Apr 01, 2002 1.195 1.208 1.195 1.195 4,832 -0.02(-1.28%)
Mar 29, 2002 1.211 1.211 1.211 1.211 0 +0.00(+0.00%)
Mar 28, 2002 1.211 1.211 1.211 1.211 0 +0.00(+0.00%)
Mar 27, 2002 1.211 1.211 1.211 1.211 1,932 +0.00(+0.00%)
Mar 26, 2002 1.164 1.211 1.164 1.211 18,683 +0.00(+0.26%)
Mar 25, 2002 1.170 1.208 1.152 1.208 31,891 -0.02(-1.52%)
Mar 22, 2002 1.226 1.226 1.226 1.226 0 +0.00(+0.00%)
Mar 21, 2002 1.226 1.226 1.226 1.226 0 +0.00(+0.00%)
Mar 20, 2002 1.158 1.226 1.155 1.226 1,288 +0.06(+4.77%)
Mar 19, 2002 1.170 1.170 1.170 1.170 2,577 -0.03(-2.84%)
Mar 18, 2002 1.195 1.204 1.195 1.204 18,039 -0.02(-1.77%)
Mar 15, 2002 1.121 1.226 1.121 1.226 2,577 +0.00(+0.00%)
Mar 14, 2002 1.232 1.236 1.198 1.226 17,395 +0.01(+0.51%)
Mar 13, 2002 1.180 1.220 1.180 1.220 2,254 +0.05(+4.52%)
Mar 12, 2002 1.164 1.167 1.164 1.167 9,986 -0.06(-4.81%)
Mar 11, 2002 1.136 1.242 1.136 1.226 35,756 +0.12(+11.27%)
Mar 08, 2002 1.102 1.102 1.102 1.102 0 +0.00(+0.00%)
Mar 07, 2002 1.118 1.118 1.102 1.102 2,899 -0.10(-8.50%)
Mar 06, 2002 1.195 1.204 1.195 1.204 4,187 +0.04(+3.47%)
Mar 05, 2002 1.164 1.167 1.164 1.164 9,986 -0.00(-0.27%)
Mar 04, 2002 1.167 1.167 1.167 1.167 966 +0.02(+1.35%)
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.