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

Herzfeld Caribbean (NQ: CUBA )

2.430 +0.020 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 1.145 1.145 1.145 1.145 0 +0.00(+0.00%)
Aug 28, 2003 1.141 1.145 1.141 1.145 1,339 -0.00(-0.23%)
Aug 27, 2003 1.147 1.147 1.147 1.147 0 +0.00(+0.00%)
Aug 26, 2003 1.159 1.159 1.147 1.147 2,343 -0.01(-1.00%)
Aug 25, 2003 1.165 1.165 1.144 1.159 9,039 +0.02(+1.84%)
Aug 22, 2003 1.138 1.138 1.138 1.138 0 +0.00(+0.00%)
Aug 21, 2003 1.138 1.138 1.138 1.138 1,004 -0.02(-2.06%)
Aug 20, 2003 1.162 1.162 1.162 1.162 2,008 -0.00(-0.03%)
Aug 19, 2003 1.120 1.162 1.117 1.162 2,008 +0.03(+2.39%)
Aug 18, 2003 1.123 1.141 1.123 1.135 8,370 -0.03(-2.56%)
Aug 15, 2003 1.165 1.165 1.165 1.165 0 +0.00(+0.00%)
Aug 14, 2003 1.123 1.165 1.120 1.165 7,031 +0.04(+3.72%)
Aug 13, 2003 1.180 1.180 1.123 1.123 9,709 -0.04(-3.34%)
Aug 12, 2003 1.162 1.162 1.162 1.162 1,004 +0.04(+3.18%)
Aug 11, 2003 1.126 1.126 1.126 1.126 669 -0.06(-4.80%)
Aug 08, 2003 1.123 1.183 1.123 1.183 12,053 +0.04(+3.67%)
Aug 07, 2003 1.141 1.141 1.141 1.141 3,348 +0.01(+0.53%)
Aug 06, 2003 1.150 1.189 1.135 1.135 19,084 +0.03(+2.70%)
Aug 05, 2003 1.141 1.141 1.105 1.105 9,709 +0.00(+0.00%)
Aug 04, 2003 1.123 1.189 1.096 1.105 22,432 -0.07(-6.33%)
Aug 01, 2003 1.180 1.180 1.180 1.180 669 +0.00(+0.00%)
Jul 31, 2003 1.156 1.180 1.156 1.180 18,749 +0.02(+1.54%)
Jul 30, 2003 1.117 1.162 1.114 1.162 26,784 +0.02(+2.10%)
Jul 29, 2003 1.108 1.138 1.108 1.138 5,022 +0.06(+5.25%)
Jul 28, 2003 1.102 1.105 1.081 1.081 4,687 -0.02(-1.90%)
Jul 25, 2003 1.084 1.102 1.075 1.102 13,392 +0.02(+1.93%)
Jul 24, 2003 1.081 1.081 1.081 1.081 7,031 +0.00(+0.28%)
Jul 23, 2003 1.078 1.078 1.078 1.078 1,004 +0.00(+0.00%)
Jul 22, 2003 1.051 1.078 1.051 1.078 3,348 +0.00(+0.28%)
Jul 21, 2003 1.093 1.093 1.072 1.075 8,035 +0.04(+3.45%)
Jul 18, 2003 1.051 1.051 1.039 1.039 6,361 -0.04(-3.87%)
Jul 17, 2003 1.057 1.081 1.054 1.081 4,352 -0.01(-1.36%)
Jul 16, 2003 1.048 1.189 1.045 1.096 23,436 +0.00(+0.00%)
Jul 15, 2003 1.060 1.099 1.048 1.096 11,048 +0.03(+2.51%)
Jul 14, 2003 1.057 1.105 1.051 1.069 30,467 +0.04(+3.77%)
Jul 11, 2003 1.057 1.057 1.030 1.030 15,066 -0.03(-2.54%)
Jul 10, 2003 1.057 1.057 1.057 1.057 334 -0.00(-0.25%)
Jul 09, 2003 1.069 1.069 1.060 1.060 1,674 -0.01(-1.39%)
Jul 08, 2003 1.063 1.075 1.063 1.075 4,687 +0.01(+1.10%)
Jul 07, 2003 1.036 1.087 1.036 1.063 15,066 -0.04(-3.26%)
Jul 03, 2003 1.099 1.099 1.099 1.099 0 +0.00(+0.00%)
Jul 02, 2003 1.063 1.102 1.036 1.099 15,401 +0.06(+6.05%)
Jul 01, 2003 1.054 1.060 1.036 1.036 17,410 -0.00(-0.43%)
Jun 30, 2003 1.041 1.041 1.041 1.041 0 +0.00(+0.00%)
Jun 27, 2003 1.041 1.041 1.041 1.041 0 +0.00(+0.00%)
Jun 26, 2003 1.041 1.041 1.041 1.041 0 +0.00(+0.00%)
Jun 25, 2003 1.041 1.041 1.041 1.041 1,004 +0.00(+0.14%)
Jun 24, 2003 1.039 1.039 1.039 1.039 334 -0.01(-1.42%)
Jun 23, 2003 1.054 1.054 1.030 1.054 10,379 +0.01(+1.15%)
Jun 20, 2003 1.042 1.042 1.042 1.042 0 +0.00(+0.00%)
Jun 19, 2003 1.033 1.042 1.021 1.042 3,682 +0.00(+0.00%)
Jun 18, 2003 1.042 1.042 1.042 1.042 669 +0.01(+0.87%)
Jun 17, 2003 1.033 1.033 1.033 1.033 334 -0.01(-0.86%)
Jun 16, 2003 1.033 1.042 1.030 1.042 6,696 +0.01(+0.87%)
Jun 13, 2003 1.033 1.033 1.033 1.033 669 +0.00(+0.00%)
Jun 12, 2003 1.042 1.042 1.033 1.033 4,017 +0.00(+0.00%)
Jun 11, 2003 1.033 1.033 1.033 1.033 1,339 +0.00(+0.00%)
Jun 10, 2003 1.030 1.033 1.030 1.033 5,691 +0.00(+0.00%)
Jun 09, 2003 1.045 1.045 1.033 1.033 11,718 -0.01(-1.14%)
Jun 06, 2003 1.045 1.045 1.033 1.045 60,265 +0.02(+2.34%)
Jun 05, 2003 1.042 1.072 1.021 1.021 15,736 +0.01(+1.45%)
Jun 04, 2003 1.039 1.039 1.001 1.007 17,075 -0.04(-3.41%)
Jun 03, 2003 1.048 1.048 1.042 1.042 5,356 +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.