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

Herzfeld Caribbean (NQ: CUBA )

2.460 +0.050 (+2.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 0.9946 0.9946 0.9826 0.9826 11,383 -0.01(-1.50%)
May 29, 2003 1.004 1.021 0.9976 0.9976 30,802 -0.01(-0.59%)
May 28, 2003 1.004 1.004 0.9826 1.004 16,740 +0.00(+0.30%)
May 27, 2003 0.9737 1.004 0.9558 1.001 26,450 +0.03(+2.76%)
May 23, 2003 0.9737 0.9737 0.9737 0.9737 669 +0.00(+0.31%)
May 22, 2003 0.9707 0.9707 0.9707 0.9707 669 -0.02(-2.40%)
May 21, 2003 0.9946 0.9946 0.9946 0.9946 334 -0.01(-0.60%)
May 20, 2003 1.001 1.001 1.001 1.001 0 +0.00(+0.00%)
May 19, 2003 1.016 1.016 1.001 1.001 6,026 +0.03(+3.40%)
May 16, 2003 0.9677 1.001 0.9677 0.9677 10,713 +0.01(+1.25%)
May 15, 2003 1.004 1.004 0.9528 0.9558 7,031 -0.01(-0.62%)
May 14, 2003 1.004 1.004 0.9617 0.9617 7,365 -0.01(-0.62%)
May 13, 2003 0.9677 0.9677 0.9677 0.9677 8,370 +0.00(+0.31%)
May 12, 2003 0.9528 1.004 0.9528 0.9647 18,749 +0.01(+0.94%)
May 09, 2003 0.9558 0.9558 0.9558 0.9558 0 +0.00(+0.00%)
May 08, 2003 0.9558 0.9558 0.9558 0.9558 0 +0.00(+0.00%)
May 07, 2003 0.9558 0.9558 0.9558 0.9558 669 +0.00(+0.00%)
May 06, 2003 0.9617 0.9946 0.9558 0.9558 12,387 +0.01(+0.63%)
May 05, 2003 0.9498 0.9498 0.9498 0.9498 0 +0.00(+0.00%)
May 02, 2003 0.9498 0.9498 0.9498 0.9498 334 -0.01(-1.24%)
May 01, 2003 0.9617 0.9617 0.9617 0.9617 0 +0.00(+0.00%)
Apr 30, 2003 0.9617 0.9617 0.9617 0.9617 3,348 +0.00(+0.31%)
Apr 29, 2003 0.9588 0.9588 0.9588 0.9588 3,348 +0.01(+1.58%)
Apr 28, 2003 0.9528 0.9528 0.9438 0.9438 2,343 +0.02(+1.94%)
Apr 25, 2003 0.9259 0.9259 0.9259 0.9259 3,348 +0.00(+0.32%)
Apr 24, 2003 0.9229 0.9229 0.9229 0.9229 669 -0.01(-1.28%)
Apr 23, 2003 0.9349 0.9408 0.9319 0.9349 9,374 +0.01(+1.62%)
Apr 22, 2003 0.9259 0.9588 0.9199 0.9199 7,700 -0.02(-2.22%)
Apr 21, 2003 0.9408 0.9408 0.9408 0.9408 6,026 -0.01(-0.63%)
Apr 17, 2003 0.9498 0.9498 0.9289 0.9468 7,031 -0.01(-0.63%)
Apr 16, 2003 0.9289 0.9588 0.9289 0.9528 2,678 +0.02(+1.92%)
Apr 15, 2003 0.9349 0.9349 0.9349 0.9349 334 -0.01(-0.95%)
Apr 14, 2003 0.9438 0.9438 0.9438 0.9438 1,004 +0.02(+1.94%)
Apr 11, 2003 0.9528 0.9528 0.9259 0.9259 10,044 -0.02(-2.21%)
Apr 10, 2003 0.9468 0.9468 0.9468 0.9468 0 +0.00(+0.00%)
Apr 09, 2003 0.9468 0.9468 0.9468 0.9468 0 +0.00(+0.00%)
Apr 08, 2003 0.9468 0.9468 0.9468 0.9468 669 +0.00(+0.32%)
Apr 07, 2003 0.9438 0.9438 0.9438 0.9438 669 -0.01(-0.63%)
Apr 04, 2003 0.9349 0.9498 0.9169 0.9498 6,696 +0.01(+1.27%)
Apr 03, 2003 0.9378 0.9378 0.9378 0.9378 0 +0.00(+0.00%)
Apr 02, 2003 0.9319 0.9378 0.9319 0.9378 669 +0.01(+1.29%)
Apr 01, 2003 0.9259 0.9259 0.9259 0.9259 669 -0.01(-1.27%)
Mar 31, 2003 0.9558 0.9558 0.9378 0.9378 2,343 -0.02(-2.18%)
Mar 28, 2003 0.9585 0.9588 0.9585 0.9588 6,696 +0.00(+0.00%)
Mar 27, 2003 0.9647 0.9707 0.9588 0.9588 5,356 -0.01(-0.93%)
Mar 26, 2003 0.9677 0.9677 0.9677 0.9677 334 -0.01(-1.52%)
Mar 25, 2003 0.9647 0.9826 0.9647 0.9826 669,621 +0.02(+1.86%)
Mar 24, 2003 0.9378 0.9647 0.9259 0.9647 4,352 +0.02(+1.89%)
Mar 21, 2003 0.9301 0.9468 0.8960 0.9468 17,075 +0.03(+3.26%)
Mar 20, 2003 0.9080 0.9169 0.8871 0.9169 5,691 -0.03(-2.85%)
Mar 19, 2003 0.9169 0.9438 0.9169 0.9438 11,718 +0.05(+5.33%)
Mar 18, 2003 0.9289 0.9289 0.8901 0.8960 19,753 -0.06(-5.96%)
Mar 17, 2003 0.8960 0.9528 0.8960 0.9528 16,070 +0.05(+5.98%)
Mar 14, 2003 0.8990 0.8990 0.8990 0.8990 334 +0.00(+0.33%)
Mar 13, 2003 0.9199 0.9199 0.8960 0.8960 2,343 +0.00(+0.00%)
Mar 12, 2003 0.9080 0.9080 0.8841 0.8960 12,053 -0.01(-1.32%)
Mar 11, 2003 0.9080 0.9080 0.9080 0.9080 334 -0.01(-1.30%)
Mar 10, 2003 0.8871 0.9289 0.8094 0.9199 35,824 -0.02(-2.22%)
Mar 07, 2003 0.9229 0.9438 0.9229 0.9408 3,682 -0.00(-0.32%)
Mar 06, 2003 0.9289 0.9588 0.9020 0.9438 16,740 +0.01(+1.28%)
Mar 05, 2003 0.9319 0.9319 0.9319 0.9319 0 +0.00(+0.00%)
Mar 04, 2003 0.9319 0.9319 0.9319 0.9319 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.