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

Herzfeld Caribbean (NQ: CUBA )

2.371 -0.009 (-0.38%)
Streaming Delayed Price Updated: 1:59 PM EDT, Apr 19, 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 (%)
Aug 29, 2003 1.143 1.143 1.143 1.143 0 +0.00(+0.00%)
Aug 28, 2003 1.139 1.143 1.139 1.143 1,341 -0.00(-0.23%)
Aug 27, 2003 1.145 1.145 1.145 1.145 0 +0.00(+0.00%)
Aug 26, 2003 1.157 1.157 1.145 1.145 2,347 -0.01(-1.01%)
Aug 25, 2003 1.163 1.163 1.142 1.157 9,053 +0.02(+1.84%)
Aug 22, 2003 1.136 1.136 1.136 1.136 0 +0.00(+0.00%)
Aug 21, 2003 1.136 1.136 1.136 1.136 1,005 -0.02(-2.06%)
Aug 20, 2003 1.160 1.160 1.160 1.160 2,011 -0.00(-0.03%)
Aug 19, 2003 1.118 1.160 1.115 1.160 2,011 +0.03(+2.39%)
Aug 18, 2003 1.121 1.139 1.121 1.133 8,382 -0.03(-2.56%)
Aug 15, 2003 1.163 1.163 1.163 1.163 0 +0.00(+0.00%)
Aug 14, 2003 1.121 1.163 1.118 1.163 7,041 +0.04(+3.72%)
Aug 13, 2003 1.178 1.178 1.121 1.121 9,724 -0.04(-3.34%)
Aug 12, 2003 1.160 1.160 1.160 1.160 1,005 +0.04(+3.18%)
Aug 11, 2003 1.124 1.124 1.124 1.124 670 -0.06(-4.80%)
Aug 08, 2003 1.121 1.181 1.121 1.181 12,071 +0.04(+3.66%)
Aug 07, 2003 1.139 1.139 1.139 1.139 3,353 +0.01(+0.53%)
Aug 06, 2003 1.148 1.187 1.133 1.133 19,112 +0.03(+2.70%)
Aug 05, 2003 1.139 1.139 1.103 1.103 9,724 +0.00(+0.00%)
Aug 04, 2003 1.121 1.187 1.094 1.103 22,466 -0.07(-6.33%)
Aug 01, 2003 1.178 1.178 1.178 1.178 670 +0.00(+0.00%)
Jul 31, 2003 1.154 1.178 1.154 1.178 18,777 +0.02(+1.54%)
Jul 30, 2003 1.115 1.160 1.112 1.160 26,825 +0.02(+2.10%)
Jul 29, 2003 1.106 1.136 1.106 1.136 5,029 +0.06(+5.25%)
Jul 28, 2003 1.100 1.103 1.080 1.080 4,694 -0.02(-1.90%)
Jul 25, 2003 1.083 1.100 1.074 1.100 13,412 +0.02(+1.93%)
Jul 24, 2003 1.080 1.080 1.080 1.080 7,041 +0.00(+0.28%)
Jul 23, 2003 1.077 1.077 1.077 1.077 1,005 +0.00(+0.00%)
Jul 22, 2003 1.050 1.077 1.050 1.077 3,353 +0.00(+0.28%)
Jul 21, 2003 1.092 1.092 1.071 1.074 8,047 +0.04(+3.45%)
Jul 18, 2003 1.050 1.050 1.038 1.038 6,370 -0.04(-3.87%)
Jul 17, 2003 1.056 1.080 1.053 1.080 4,359 -0.01(-1.36%)
Jul 16, 2003 1.047 1.187 1.044 1.094 23,472 +0.00(+0.00%)
Jul 15, 2003 1.059 1.097 1.047 1.094 11,065 +0.03(+2.51%)
Jul 14, 2003 1.056 1.103 1.050 1.068 30,513 +0.04(+3.77%)
Jul 11, 2003 1.056 1.056 1.029 1.029 15,089 -0.03(-2.54%)
Jul 10, 2003 1.056 1.056 1.056 1.056 335 -0.00(-0.25%)
Jul 09, 2003 1.068 1.068 1.058 1.058 1,676 -0.01(-1.39%)
Jul 08, 2003 1.062 1.073 1.062 1.073 4,694 +0.01(+1.10%)
Jul 07, 2003 1.035 1.086 1.035 1.062 15,089 -0.04(-3.26%)
Jul 03, 2003 1.097 1.097 1.097 1.097 0 +0.00(+0.00%)
Jul 02, 2003 1.062 1.100 1.035 1.097 15,424 +0.06(+6.05%)
Jul 01, 2003 1.053 1.059 1.035 1.035 17,436 -0.00(-0.43%)
Jun 30, 2003 1.039 1.039 1.039 1.039 0 +0.00(+0.00%)
Jun 27, 2003 1.039 1.039 1.039 1.039 0 +0.00(+0.00%)
Jun 26, 2003 1.039 1.039 1.039 1.039 0 +0.00(+0.00%)
Jun 25, 2003 1.039 1.039 1.039 1.039 1,005 +0.00(+0.14%)
Jun 24, 2003 1.038 1.038 1.038 1.038 335 -0.01(-1.42%)
Jun 23, 2003 1.053 1.053 1.029 1.053 10,394 +0.01(+1.15%)
Jun 20, 2003 1.041 1.041 1.041 1.041 0 +0.00(+0.00%)
Jun 19, 2003 1.032 1.041 1.020 1.041 3,688 +0.00(+0.00%)
Jun 18, 2003 1.041 1.041 1.041 1.041 670 +0.01(+0.87%)
Jun 17, 2003 1.032 1.032 1.032 1.032 335 -0.01(-0.86%)
Jun 16, 2003 1.032 1.041 1.029 1.041 6,706 +0.01(+0.87%)
Jun 13, 2003 1.032 1.032 1.032 1.032 670 +0.00(+0.00%)
Jun 12, 2003 1.041 1.041 1.032 1.032 4,023 +0.00(+0.00%)
Jun 11, 2003 1.032 1.032 1.032 1.032 1,341 +0.00(+0.00%)
Jun 10, 2003 1.029 1.032 1.029 1.032 5,700 +0.00(+0.00%)
Jun 09, 2003 1.044 1.044 1.032 1.032 11,736 -0.01(-1.14%)
Jun 06, 2003 1.044 1.044 1.032 1.044 60,356 +0.02(+2.34%)
Jun 05, 2003 1.041 1.071 1.020 1.020 15,759 +0.01(+1.45%)
Jun 04, 2003 1.038 1.038 0.9991 1.005 17,101 -0.04(-3.41%)
Jun 03, 2003 1.047 1.047 1.041 1.041 5,365 +0.05(+5.44%)
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.