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 (%)
Sep 30, 2003 1.282 1.294 1.257 1.257 6,764 -0.04(-3.34%)
Sep 29, 2003 1.301 1.301 1.301 1.301 0 +0.00(+0.00%)
Sep 26, 2003 1.301 1.301 1.301 1.301 0 +0.00(+0.00%)
Sep 25, 2003 1.285 1.304 1.263 1.301 25,126 +0.00(+0.29%)
Sep 24, 2003 1.260 1.322 1.260 1.297 16,750 +0.01(+1.14%)
Sep 23, 2003 1.304 1.316 1.257 1.282 16,428 -0.03(-2.11%)
Sep 22, 2003 1.285 1.310 1.260 1.310 5,476 +0.00(+0.24%)
Sep 19, 2003 1.257 1.307 1.248 1.307 12,885 +0.04(+2.93%)
Sep 18, 2003 1.254 1.270 1.254 1.270 6,442 +0.00(+0.02%)
Sep 17, 2003 1.288 1.289 1.245 1.269 6,442 -0.06(-4.46%)
Sep 16, 2003 1.273 1.329 1.270 1.329 8,697 +0.05(+4.14%)
Sep 15, 2003 1.276 1.276 1.276 1.276 0 +0.00(+0.00%)
Sep 12, 2003 1.242 1.276 1.242 1.276 5,154 -0.04(-3.07%)
Sep 11, 2003 1.335 1.335 1.291 1.316 6,120 -0.00(-0.24%)
Sep 10, 2003 1.242 1.363 1.242 1.319 31,891 +0.08(+6.25%)
Sep 09, 2003 1.254 1.257 1.242 1.242 3,865 -0.01(-0.74%)
Sep 08, 2003 1.192 1.251 1.192 1.251 20,616 +0.05(+3.87%)
Sep 05, 2003 1.183 1.204 1.183 1.204 3,543 -0.03(-2.27%)
Sep 04, 2003 1.220 1.232 1.177 1.232 14,496 +0.02(+1.28%)
Sep 03, 2003 1.186 1.217 1.186 1.217 20,938 +0.03(+2.62%)
Sep 02, 2003 1.183 1.186 1.183 1.186 7,086 -0.00(-0.31%)
Aug 29, 2003 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Aug 28, 2003 1.186 1.190 1.186 1.190 1,288 -0.00(-0.23%)
Aug 27, 2003 1.192 1.192 1.192 1.192 0 +0.00(+0.00%)
Aug 26, 2003 1.204 1.204 1.192 1.192 2,254 -0.01(-1.01%)
Aug 25, 2003 1.211 1.211 1.189 1.204 8,697 +0.02(+1.84%)
Aug 22, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Aug 21, 2003 1.183 1.183 1.183 1.183 966 -0.02(-2.06%)
Aug 20, 2003 1.208 1.208 1.208 1.208 1,932 -0.00(-0.03%)
Aug 19, 2003 1.164 1.208 1.161 1.208 1,932 +0.03(+2.39%)
Aug 18, 2003 1.167 1.186 1.167 1.180 8,053 -0.03(-2.56%)
Aug 15, 2003 1.211 1.211 1.211 1.211 0 +0.00(+0.00%)
Aug 14, 2003 1.167 1.211 1.164 1.211 6,764 +0.04(+3.72%)
Aug 13, 2003 1.226 1.226 1.167 1.167 9,341 -0.04(-3.34%)
Aug 12, 2003 1.208 1.208 1.208 1.208 966 +0.04(+3.18%)
Aug 11, 2003 1.170 1.170 1.170 1.170 644 -0.06(-4.80%)
Aug 08, 2003 1.167 1.229 1.167 1.229 11,596 +0.04(+3.66%)
Aug 07, 2003 1.186 1.186 1.186 1.186 3,221 +0.01(+0.53%)
Aug 06, 2003 1.195 1.236 1.180 1.180 18,361 +0.03(+2.70%)
Aug 05, 2003 1.186 1.186 1.149 1.149 9,341 +0.00(+0.00%)
Aug 04, 2003 1.167 1.236 1.139 1.149 21,582 -0.08(-6.33%)
Aug 01, 2003 1.226 1.226 1.226 1.226 644 +0.00(+0.00%)
Jul 31, 2003 1.201 1.226 1.201 1.226 18,039 +0.02(+1.54%)
Jul 30, 2003 1.161 1.208 1.158 1.208 25,770 +0.02(+2.10%)
Jul 29, 2003 1.152 1.183 1.152 1.183 4,832 +0.06(+5.25%)
Jul 28, 2003 1.145 1.149 1.124 1.124 4,509 -0.02(-1.90%)
Jul 25, 2003 1.127 1.145 1.118 1.145 12,885 +0.02(+1.93%)
Jul 24, 2003 1.124 1.124 1.124 1.124 6,764 +0.00(+0.28%)
Jul 23, 2003 1.121 1.121 1.121 1.121 966 +0.00(+0.00%)
Jul 22, 2003 1.093 1.121 1.093 1.121 3,221 +0.00(+0.28%)
Jul 21, 2003 1.136 1.136 1.114 1.118 7,731 +0.04(+3.45%)
Jul 18, 2003 1.093 1.093 1.080 1.080 6,120 -0.04(-3.87%)
Jul 17, 2003 1.099 1.124 1.096 1.124 4,187 -0.02(-1.36%)
Jul 16, 2003 1.090 1.236 1.087 1.139 22,549 +0.00(+0.00%)
Jul 15, 2003 1.102 1.142 1.090 1.139 10,630 +0.03(+2.51%)
Jul 14, 2003 1.099 1.149 1.093 1.111 29,314 +0.04(+3.77%)
Jul 11, 2003 1.099 1.099 1.071 1.071 14,496 -0.03(-2.54%)
Jul 10, 2003 1.099 1.099 1.099 1.099 322 -0.00(-0.25%)
Jul 09, 2003 1.111 1.111 1.102 1.102 1,610 -0.02(-1.39%)
Jul 08, 2003 1.105 1.117 1.105 1.117 4,509 +0.01(+1.10%)
Jul 07, 2003 1.077 1.130 1.077 1.105 14,496 -0.04(-3.26%)
Jul 03, 2003 1.142 1.142 1.142 1.142 0 +0.00(+0.00%)
Jul 02, 2003 1.105 1.145 1.077 1.142 14,818 +0.07(+6.05%)
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.