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: 10:00 AM 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 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%)
May 01, 2003 0.9981 0.9981 0.9981 0.9981 0 +0.00(+0.00%)
Apr 30, 2003 0.9981 0.9981 0.9981 0.9981 3,226 +0.00(+0.31%)
Apr 29, 2003 0.9950 0.9950 0.9950 0.9950 3,226 +0.02(+1.58%)
Apr 28, 2003 0.9888 0.9888 0.9795 0.9795 2,258 +0.02(+1.94%)
Apr 25, 2003 0.9609 0.9609 0.9609 0.9609 3,226 +0.00(+0.32%)
Apr 24, 2003 0.9578 0.9578 0.9578 0.9578 645 -0.01(-1.28%)
Apr 23, 2003 0.9702 0.9764 0.9671 0.9702 9,033 +0.02(+1.62%)
Apr 22, 2003 0.9609 0.9950 0.9547 0.9547 7,420 -0.02(-2.22%)
Apr 21, 2003 0.9764 0.9764 0.9764 0.9764 5,807 -0.01(-0.63%)
Apr 17, 2003 0.9857 0.9857 0.9640 0.9826 6,775 -0.01(-0.63%)
Apr 16, 2003 0.9640 0.9950 0.9640 0.9888 2,580 +0.02(+1.92%)
Apr 15, 2003 0.9702 0.9702 0.9702 0.9702 322 -0.01(-0.95%)
Apr 14, 2003 0.9795 0.9795 0.9795 0.9795 967 +0.02(+1.94%)
Apr 11, 2003 0.9888 0.9888 0.9609 0.9609 9,678 -0.02(-2.21%)
Apr 10, 2003 0.9826 0.9826 0.9826 0.9826 0 +0.00(+0.00%)
Apr 09, 2003 0.9826 0.9826 0.9826 0.9826 0 +0.00(+0.00%)
Apr 08, 2003 0.9826 0.9826 0.9826 0.9826 645 +0.00(+0.32%)
Apr 07, 2003 0.9795 0.9795 0.9795 0.9795 645 -0.01(-0.63%)
Apr 04, 2003 0.9702 0.9857 0.9516 0.9857 6,452 +0.01(+1.27%)
Apr 03, 2003 0.9733 0.9733 0.9733 0.9733 0 +0.00(+0.00%)
Apr 02, 2003 0.9671 0.9733 0.9671 0.9733 645 +0.01(+1.29%)
Apr 01, 2003 0.9609 0.9609 0.9609 0.9609 645 -0.01(-1.27%)
Mar 31, 2003 0.9919 0.9919 0.9733 0.9733 2,258 -0.02(-2.18%)
Mar 28, 2003 0.9947 0.9950 0.9947 0.9950 6,452 +0.00(+0.00%)
Mar 27, 2003 1.001 1.007 0.9950 0.9950 5,161 -0.01(-0.93%)
Mar 26, 2003 1.004 1.004 1.004 1.004 322 -0.02(-1.52%)
Mar 25, 2003 1.001 1.020 1.001 1.020 645,238 +0.02(+1.86%)
Mar 24, 2003 0.9733 1.001 0.9609 1.001 4,194 +0.02(+1.89%)
Mar 21, 2003 0.9652 0.9826 0.9299 0.9826 16,453 +0.03(+3.26%)
Mar 20, 2003 0.9423 0.9516 0.9206 0.9516 5,484 -0.03(-2.85%)
Mar 19, 2003 0.9516 0.9795 0.9516 0.9795 11,291 +0.05(+5.33%)
Mar 18, 2003 0.9640 0.9640 0.9237 0.9299 19,034 -0.06(-5.96%)
Mar 17, 2003 0.9299 0.9888 0.9299 0.9888 15,485 +0.06(+5.98%)
Mar 14, 2003 0.9330 0.9330 0.9330 0.9330 322 +0.00(+0.33%)
Mar 13, 2003 0.9547 0.9547 0.9299 0.9299 2,258 +0.00(+0.00%)
Mar 12, 2003 0.9423 0.9423 0.9175 0.9299 11,614 -0.01(-1.32%)
Mar 11, 2003 0.9423 0.9423 0.9423 0.9423 322 -0.01(-1.30%)
Mar 10, 2003 0.9206 0.9640 0.8400 0.9547 34,520 -0.02(-2.22%)
Mar 07, 2003 0.9578 0.9795 0.9578 0.9764 3,548 -0.00(-0.32%)
Mar 06, 2003 0.9640 0.9950 0.9361 0.9795 16,130 +0.01(+1.28%)
Mar 05, 2003 0.9671 0.9671 0.9671 0.9671 0 +0.00(+0.00%)
Mar 04, 2003 0.9671 0.9671 0.9671 0.9671 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.