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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Nov 28, 2003 1.303 1.303 1.303 1.303 1,233 +0.00(+0.00%)
Nov 26, 2003 1.303 1.303 1.303 1.303 0 +0.00(+0.00%)
Nov 25, 2003 1.253 1.303 1.253 1.303 12,289 -0.02(-1.78%)
Nov 24, 2003 1.285 1.327 1.238 1.327 8,054 +0.05(+3.95%)
Nov 21, 2003 1.282 1.283 1.246 1.276 17,758 -0.05(-3.82%)
Nov 20, 2003 1.339 1.339 1.327 1.327 2,682 +0.03(+2.30%)
Nov 19, 2003 1.300 1.330 1.297 1.297 7,712 +0.03(+2.11%)
Nov 18, 2003 1.294 1.297 1.270 1.270 9,405 -0.04(-3.18%)
Nov 17, 2003 1.282 1.324 1.243 1.312 34,202 +0.04(+3.29%)
Nov 14, 2003 1.255 1.282 1.250 1.270 11,394 +0.00(+0.24%)
Nov 13, 2003 1.219 1.282 1.219 1.267 2,967 +0.00(+0.24%)
Nov 12, 2003 1.279 1.279 1.240 1.264 10,388 +0.00(+0.00%)
Nov 11, 2003 1.253 1.264 1.237 1.264 9,053 -0.01(-0.73%)
Nov 10, 2003 1.256 1.309 1.256 1.274 9,724 -0.00(-0.21%)
Nov 07, 2003 1.267 1.282 1.267 1.276 8,047 +0.02(+1.66%)
Nov 06, 2003 1.288 1.318 1.256 1.256 19,112 -0.07(-5.39%)
Nov 05, 2003 1.294 1.327 1.285 1.327 19,444 +0.03(+2.30%)
Nov 04, 2003 1.333 1.333 1.297 1.297 17,936 -0.02(-1.36%)
Nov 03, 2003 1.312 1.339 1.259 1.315 20,454 -0.03(-2.00%)
Oct 31, 2003 1.342 1.342 1.342 1.342 6,035 +0.04(+3.45%)
Oct 30, 2003 1.309 1.309 1.309 1.297 4,359 -0.01(-0.91%)
Oct 29, 2003 1.342 1.342 1.309 1.309 13,077 -0.03(-2.44%)
Oct 28, 2003 1.327 1.417 1.288 1.342 19,112 +0.02(+1.88%)
Oct 27, 2003 1.282 1.317 1.282 1.317 25,483 +0.05(+3.93%)
Oct 24, 2003 1.312 1.312 1.267 1.267 5,029 -0.04(-3.17%)
Oct 23, 2003 1.279 1.491 1.250 1.309 77,122 +0.03(+2.07%)
Oct 22, 2003 1.282 1.282 1.282 1.282 1,005 +0.00(+0.00%)
Oct 21, 2003 1.282 1.282 1.282 1.282 3,688 +0.00(+0.00%)
Oct 20, 2003 1.282 1.282 1.282 1.282 1,005 +0.00(+0.00%)
Oct 17, 2003 1.279 1.282 1.279 1.282 5,365 +0.00(+0.00%)
Oct 16, 2003 1.262 1.262 1.262 1.282 8,718 +0.00(+0.23%)
Oct 15, 2003 1.267 1.282 1.264 1.279 31,519 +0.01(+1.18%)
Oct 14, 2003 1.259 1.264 1.232 1.264 49,291 +0.04(+2.91%)
Oct 13, 2003 1.253 1.253 1.229 1.229 4,359 +0.00(+0.00%)
Oct 10, 2003 1.259 1.259 1.226 1.229 65,386 -0.03(-2.37%)
Oct 09, 2003 1.241 1.262 1.241 1.259 29,507 +0.02(+1.69%)
Oct 08, 2003 1.238 1.238 1.238 1.238 670 +0.00(+0.00%)
Oct 07, 2003 1.232 1.238 1.193 1.238 16,095 +0.01(+0.48%)
Oct 06, 2003 1.223 1.232 1.220 1.232 5,365 +0.02(+1.47%)
Oct 03, 2003 1.237 1.237 1.214 1.214 1,341 +0.01(+0.49%)
Oct 02, 2003 1.220 1.237 1.208 1.208 3,688 -0.04(-3.11%)
Oct 01, 2003 1.244 1.247 1.244 1.247 670 +0.04(+3.21%)
Sep 30, 2003 1.232 1.244 1.208 1.208 7,041 -0.04(-3.34%)
Sep 29, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Sep 26, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Sep 25, 2003 1.235 1.253 1.214 1.250 26,154 +0.00(+0.29%)
Sep 24, 2003 1.211 1.270 1.211 1.246 17,436 +0.01(+1.14%)
Sep 23, 2003 1.253 1.264 1.208 1.232 17,101 -0.03(-2.11%)
Sep 22, 2003 1.235 1.259 1.210 1.259 5,700 +0.00(+0.24%)
Sep 19, 2003 1.208 1.256 1.199 1.256 13,412 +0.04(+2.93%)
Sep 18, 2003 1.205 1.220 1.205 1.220 6,706 +0.00(+0.02%)
Sep 17, 2003 1.238 1.238 1.196 1.219 6,706 -0.06(-4.46%)
Sep 16, 2003 1.223 1.276 1.220 1.276 9,053 +0.05(+4.14%)
Sep 15, 2003 1.226 1.226 1.226 1.226 0 +0.00(+0.00%)
Sep 12, 2003 1.193 1.226 1.193 1.226 5,365 -0.04(-3.07%)
Sep 11, 2003 1.282 1.282 1.241 1.264 6,370 -0.00(-0.24%)
Sep 10, 2003 1.193 1.309 1.193 1.267 33,196 +0.07(+6.25%)
Sep 09, 2003 1.205 1.208 1.193 1.193 4,023 -0.01(-0.74%)
Sep 08, 2003 1.145 1.202 1.145 1.202 21,460 +0.04(+3.87%)
Sep 05, 2003 1.136 1.157 1.136 1.157 3,688 -0.03(-2.27%)
Sep 04, 2003 1.172 1.184 1.130 1.184 15,089 +0.01(+1.28%)
Sep 03, 2003 1.139 1.169 1.139 1.169 21,795 +0.03(+2.62%)
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.