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

Herzfeld Caribbean (NQ: CUBA )

2.415 -0.003 (-0.12%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 2, 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 (%)
Dec 31, 2003 1.417 1.429 1.417 1.417 31,519 -0.02(-1.45%)
Dec 30, 2003 1.417 1.437 1.417 1.437 8,047 +0.00(+0.00%)
Dec 29, 2003 1.421 1.437 1.421 1.437 20,454 +0.02(+1.47%)
Dec 26, 2003 1.417 1.417 1.417 1.417 0 +0.00(+0.00%)
Dec 24, 2003 1.417 1.417 1.417 1.417 0 +0.00(+0.00%)
Dec 23, 2003 1.417 1.417 1.417 1.417 0 +0.00(+0.00%)
Dec 22, 2003 1.446 1.458 1.417 1.417 25,819 -0.02(-1.06%)
Dec 19, 2003 1.446 1.446 1.431 1.432 2,011 +0.02(+1.07%)
Dec 18, 2003 1.417 1.431 1.417 1.417 24,981 -0.00(-0.21%)
Dec 17, 2003 1.318 1.461 1.303 1.420 55,327 +0.09(+6.97%)
Dec 16, 2003 1.327 1.372 1.303 1.327 12,071 +0.02(+1.37%)
Dec 15, 2003 1.297 1.411 1.297 1.309 15,156 +0.00(+0.02%)
Dec 12, 2003 1.312 1.318 1.297 1.309 8,382 -0.00(-0.25%)
Dec 11, 2003 1.294 1.318 1.318 1.312 5,365 +0.02(+1.38%)
Dec 10, 2003 1.294 1.294 1.294 1.294 0 +0.00(+0.00%)
Dec 09, 2003 1.294 1.294 1.294 1.294 0 +0.00(+0.00%)
Dec 08, 2003 1.295 1.295 1.294 1.294 3,688 +0.00(+0.23%)
Dec 05, 2003 1.291 1.291 1.291 1.291 0 +0.00(+0.00%)
Dec 04, 2003 1.321 1.321 1.291 1.291 32,294 -0.01(-1.14%)
Dec 03, 2003 1.306 1.306 1.306 1.306 8,708 +0.02(+1.39%)
Dec 02, 2003 1.306 1.306 1.288 1.288 6,706 +0.01(+0.47%)
Dec 01, 2003 1.298 1.298 1.270 1.282 5,029 -0.02(-1.60%)
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%)
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.