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 7, 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 31, 2002 1.217 1.217 1.193 1.193 12,741 -0.02(-1.96%)
May 28, 2002 1.208 1.256 1.208 1.217 13,412 -0.01(-0.49%)
May 27, 2002 1.223 1.223 1.223 1.223 3,688 +0.00(+0.00%)
May 24, 2002 1.223 1.223 1.223 1.223 3,688 +0.02(+1.99%)
May 23, 2002 1.264 1.264 1.199 1.199 10,730 -0.03(-2.43%)
May 22, 2002 1.223 1.267 1.223 1.229 3,353 +0.01(+0.98%)
May 21, 2002 1.267 1.279 1.193 1.217 26,825 -0.04(-3.09%)
May 20, 2002 1.223 1.333 1.223 1.256 27,160 +0.02(+1.45%)
May 17, 2002 1.224 1.336 1.224 1.238 25,819 +0.01(+1.22%)
May 16, 2002 1.178 1.223 1.178 1.223 8,718 +0.04(+3.77%)
May 15, 2002 1.282 1.306 1.178 1.178 49,291 -0.10(-7.90%)
May 14, 2002 1.426 1.429 1.232 1.279 125,743 +0.03(+2.14%)
May 13, 2002 1.151 1.253 1.130 1.253 98,247 +0.09(+7.69%)
May 10, 2002 1.163 1.169 1.127 1.163 23,136 +0.00(+0.00%)
May 09, 2002 1.139 1.169 1.139 1.163 10,059 -0.01(-0.51%)
May 08, 2002 1.169 1.169 1.169 1.169 1,676 +0.02(+1.82%)
May 07, 2002 1.169 1.169 1.148 1.148 9,053 -0.00(-0.26%)
May 06, 2002 1.169 1.193 1.151 1.151 10,059 -0.03(-2.28%)
May 03, 2002 1.157 1.178 1.157 1.178 1,341 +0.00(+0.25%)
May 02, 2002 1.175 1.175 1.175 1.175 1,676 +0.01(+1.03%)
May 01, 2002 1.190 1.190 1.097 1.163 14,083 +0.03(+2.63%)
Apr 30, 2002 1.124 1.151 1.124 1.133 9,724 -0.02(-2.06%)
Apr 29, 2002 1.223 1.267 1.151 1.157 30,849 -0.07(-5.37%)
Apr 26, 2002 1.139 1.372 1.136 1.223 173,358 +0.06(+5.40%)
Apr 25, 2002 1.136 1.160 1.136 1.160 3,353 +0.02(+2.10%)
Apr 24, 2002 1.136 1.136 1.136 1.136 670 +0.00(+0.00%)
Apr 23, 2002 1.136 1.136 1.136 1.136 6,706 -0.02(-2.06%)
Apr 22, 2002 1.160 1.163 1.160 1.160 17,436 +0.01(+1.04%)
Apr 19, 2002 1.148 1.148 1.148 1.148 0 +0.00(+0.00%)
Apr 18, 2002 1.175 1.175 1.148 1.148 7,376 -0.03(-2.53%)
Apr 17, 2002 1.139 1.193 1.139 1.178 22,801 +0.02(+2.07%)
Apr 16, 2002 1.154 1.154 1.154 1.154 0 +0.00(+0.00%)
Apr 15, 2002 1.148 1.175 1.128 1.154 47,279 +0.03(+2.65%)
Apr 12, 2002 1.133 1.139 1.118 1.124 32,860 -0.01(-0.79%)
Apr 11, 2002 1.136 1.136 1.133 1.133 13,747 -0.02(-1.55%)
Apr 10, 2002 1.151 1.151 1.121 1.151 4,023 +0.00(+0.00%)
Apr 09, 2002 1.133 1.163 1.133 1.151 30,849 +0.02(+2.12%)
Apr 08, 2002 1.127 1.127 1.127 1.127 3,353 -0.04(-3.08%)
Apr 05, 2002 1.133 1.163 1.133 1.163 6,706 +0.04(+3.72%)
Apr 04, 2002 1.166 1.166 1.103 1.121 8,718 -0.03(-2.34%)
Apr 03, 2002 1.148 1.148 1.148 1.148 0 +0.00(+0.00%)
Apr 02, 2002 1.148 1.148 1.148 1.148 0 +0.00(+0.00%)
Apr 01, 2002 1.148 1.160 1.148 1.148 5,029 -0.01(-1.28%)
Mar 29, 2002 1.163 1.163 1.163 1.163 0 +0.00(+0.00%)
Mar 28, 2002 1.163 1.163 1.163 1.163 0 +0.00(+0.00%)
Mar 27, 2002 1.163 1.163 1.163 1.163 2,011 +0.00(+0.00%)
Mar 26, 2002 1.118 1.163 1.118 1.163 19,448 +0.00(+0.26%)
Mar 25, 2002 1.124 1.160 1.106 1.160 33,196 -0.02(-1.52%)
Mar 22, 2002 1.178 1.178 1.178 1.178 0 +0.00(+0.00%)
Mar 21, 2002 1.178 1.178 1.178 1.178 0 +0.00(+0.00%)
Mar 20, 2002 1.112 1.178 1.109 1.178 1,341 +0.05(+4.77%)
Mar 19, 2002 1.124 1.124 1.124 1.124 2,682 -0.03(-2.84%)
Mar 18, 2002 1.148 1.157 1.148 1.157 18,777 -0.02(-1.77%)
Mar 15, 2002 1.077 1.178 1.077 1.178 2,682 +0.00(+0.00%)
Mar 14, 2002 1.184 1.187 1.151 1.178 18,107 +0.01(+0.51%)
Mar 13, 2002 1.133 1.172 1.133 1.172 2,347 +0.05(+4.52%)
Mar 12, 2002 1.118 1.121 1.118 1.121 10,394 -0.06(-4.81%)
Mar 11, 2002 1.092 1.193 1.092 1.178 37,220 +0.12(+11.27%)
Mar 08, 2002 1.059 1.059 1.059 1.059 0 +0.00(+0.00%)
Mar 07, 2002 1.074 1.074 1.059 1.059 3,017 -0.10(-8.51%)
Mar 06, 2002 1.148 1.157 1.148 1.157 4,359 +0.04(+3.47%)
Mar 05, 2002 1.118 1.121 1.118 1.118 10,394 -0.00(-0.27%)
Mar 04, 2002 1.121 1.121 1.121 1.121 1,005 +0.01(+1.35%)
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.