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 (%)
Oct 31, 2003 1.395 1.395 1.395 1.395 5,807 +0.05(+3.45%)
Oct 30, 2003 1.361 1.361 1.361 1.348 4,194 -0.01(-0.91%)
Oct 29, 2003 1.395 1.395 1.361 1.361 12,582 -0.03(-2.44%)
Oct 28, 2003 1.379 1.472 1.339 1.395 18,389 +0.03(+1.88%)
Oct 27, 2003 1.333 1.369 1.333 1.369 24,519 +0.05(+3.93%)
Oct 24, 2003 1.364 1.364 1.317 1.317 4,839 -0.04(-3.17%)
Oct 23, 2003 1.330 1.550 1.299 1.360 74,202 +0.03(+2.07%)
Oct 22, 2003 1.333 1.333 1.333 1.333 967 +0.00(+0.00%)
Oct 21, 2003 1.333 1.333 1.333 1.333 3,548 +0.00(+0.00%)
Oct 20, 2003 1.333 1.333 1.333 1.333 967 +0.00(+0.00%)
Oct 17, 2003 1.330 1.333 1.330 1.333 5,161 +0.00(+0.00%)
Oct 16, 2003 1.311 1.311 1.311 1.333 8,388 +0.00(+0.23%)
Oct 15, 2003 1.317 1.333 1.314 1.330 30,326 +0.02(+1.18%)
Oct 14, 2003 1.308 1.314 1.280 1.314 47,425 +0.04(+2.91%)
Oct 13, 2003 1.302 1.302 1.277 1.277 4,194 +0.00(+0.00%)
Oct 10, 2003 1.308 1.308 1.274 1.277 62,910 -0.03(-2.37%)
Oct 09, 2003 1.289 1.311 1.289 1.308 28,390 +0.02(+1.69%)
Oct 08, 2003 1.286 1.286 1.286 1.286 645 +0.00(+0.00%)
Oct 07, 2003 1.280 1.286 1.240 1.286 15,485 +0.01(+0.48%)
Oct 06, 2003 1.271 1.280 1.268 1.280 5,161 +0.02(+1.47%)
Oct 03, 2003 1.286 1.286 1.262 1.262 1,290 +0.01(+0.49%)
Oct 02, 2003 1.268 1.286 1.255 1.255 3,548 -0.04(-3.11%)
Oct 01, 2003 1.293 1.296 1.293 1.296 645 +0.04(+3.21%)
Sep 30, 2003 1.280 1.293 1.255 1.255 6,775 -0.04(-3.34%)
Sep 29, 2003 1.299 1.299 1.299 1.299 0 +0.00(+0.00%)
Sep 26, 2003 1.299 1.299 1.299 1.299 0 +0.00(+0.00%)
Sep 25, 2003 1.283 1.302 1.262 1.299 25,164 +0.00(+0.29%)
Sep 24, 2003 1.258 1.320 1.258 1.295 16,776 +0.01(+1.14%)
Sep 23, 2003 1.302 1.314 1.255 1.280 16,453 -0.03(-2.11%)
Sep 22, 2003 1.283 1.308 1.258 1.308 5,484 +0.00(+0.24%)
Sep 19, 2003 1.255 1.305 1.246 1.305 12,904 +0.04(+2.93%)
Sep 18, 2003 1.252 1.268 1.252 1.268 6,452 +0.00(+0.02%)
Sep 17, 2003 1.286 1.287 1.243 1.267 6,452 -0.06(-4.46%)
Sep 16, 2003 1.271 1.327 1.268 1.327 8,710 +0.05(+4.14%)
Sep 15, 2003 1.274 1.274 1.274 1.274 0 +0.00(+0.00%)
Sep 12, 2003 1.240 1.274 1.240 1.274 5,161 -0.04(-3.07%)
Sep 11, 2003 1.333 1.333 1.289 1.314 6,129 -0.00(-0.24%)
Sep 10, 2003 1.240 1.361 1.240 1.317 31,939 +0.08(+6.25%)
Sep 09, 2003 1.252 1.255 1.240 1.240 3,871 -0.01(-0.74%)
Sep 08, 2003 1.190 1.249 1.190 1.249 20,647 +0.05(+3.87%)
Sep 05, 2003 1.181 1.203 1.181 1.203 3,548 -0.03(-2.27%)
Sep 04, 2003 1.218 1.231 1.175 1.231 14,517 +0.02(+1.28%)
Sep 03, 2003 1.184 1.215 1.184 1.215 20,970 +0.03(+2.62%)
Sep 02, 2003 1.181 1.184 1.181 1.184 7,097 -0.00(-0.31%)
Aug 29, 2003 1.188 1.188 1.188 1.188 0 +0.00(+0.00%)
Aug 28, 2003 1.184 1.188 1.184 1.188 1,290 -0.00(-0.23%)
Aug 27, 2003 1.191 1.191 1.191 1.191 0 +0.00(+0.00%)
Aug 26, 2003 1.203 1.203 1.190 1.191 2,258 -0.01(-1.01%)
Aug 25, 2003 1.209 1.209 1.187 1.203 8,710 +0.02(+1.84%)
Aug 22, 2003 1.181 1.181 1.181 1.181 0 +0.00(+0.00%)
Aug 21, 2003 1.181 1.181 1.181 1.181 967 -0.02(-2.06%)
Aug 20, 2003 1.206 1.206 1.206 1.206 1,935 -0.00(-0.03%)
Aug 19, 2003 1.162 1.206 1.159 1.206 1,935 +0.03(+2.40%)
Aug 18, 2003 1.165 1.184 1.165 1.178 8,065 -0.03(-2.56%)
Aug 15, 2003 1.209 1.209 1.209 1.209 0 +0.00(+0.00%)
Aug 14, 2003 1.165 1.209 1.162 1.209 6,775 +0.04(+3.72%)
Aug 13, 2003 1.224 1.224 1.165 1.165 9,355 -0.04(-3.34%)
Aug 12, 2003 1.206 1.206 1.206 1.206 967 +0.04(+3.18%)
Aug 11, 2003 1.169 1.169 1.169 1.169 645 -0.06(-4.80%)
Aug 08, 2003 1.165 1.227 1.165 1.227 11,614 +0.04(+3.66%)
Aug 07, 2003 1.184 1.184 1.184 1.184 3,226 +0.01(+0.53%)
Aug 06, 2003 1.193 1.234 1.178 1.178 18,389 +0.03(+2.70%)
Aug 05, 2003 1.184 1.184 1.147 1.147 9,355 +0.00(+0.00%)
Aug 04, 2003 1.165 1.234 1.138 1.147 21,615 -0.08(-6.33%)
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.