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

Herzfeld Caribbean (NQ: CUBA )

2.482 +0.002 (+0.10%)
Streaming Delayed Price Updated: 2:17 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 (%)
May 30, 2003 1.034 1.034 1.021 1.021 10,952 -0.02(-1.50%)
May 29, 2003 1.043 1.062 1.037 1.037 29,636 -0.01(-0.60%)
May 28, 2003 1.043 1.043 1.021 1.043 16,106 +0.00(+0.30%)
May 27, 2003 1.012 1.043 0.9934 1.040 25,448 +0.03(+2.76%)
May 23, 2003 1.012 1.012 1.012 1.012 644 +0.00(+0.31%)
May 22, 2003 1.009 1.009 1.009 1.009 644 -0.02(-2.40%)
May 21, 2003 1.034 1.034 1.034 1.034 322 -0.01(-0.60%)
May 20, 2003 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
May 19, 2003 1.055 1.055 1.040 1.040 5,798 +0.03(+3.40%)
May 16, 2003 1.006 1.040 1.006 1.006 10,308 +0.01(+1.25%)
May 15, 2003 1.043 1.043 0.9903 0.9934 6,764 -0.01(-0.62%)
May 14, 2003 1.043 1.043 0.9996 0.9996 7,086 -0.01(-0.62%)
May 13, 2003 1.006 1.006 1.006 1.006 8,053 +0.00(+0.31%)
May 12, 2003 0.9903 1.043 0.9903 1.003 18,039 +0.01(+0.94%)
May 09, 2003 0.9934 0.9934 0.9934 0.9934 0 +0.00(+0.00%)
May 08, 2003 0.9934 0.9934 0.9934 0.9934 0 +0.00(+0.00%)
May 07, 2003 0.9934 0.9934 0.9934 0.9934 644 +0.00(+0.00%)
May 06, 2003 0.9996 1.034 0.9934 0.9934 11,918 +0.01(+0.63%)
May 05, 2003 0.9872 0.9872 0.9872 0.9872 0 +0.00(+0.00%)
May 02, 2003 0.9872 0.9872 0.9872 0.9872 322 -0.01(-1.24%)
May 01, 2003 0.9996 0.9996 0.9996 0.9996 0 +0.00(+0.00%)
Apr 30, 2003 0.9996 0.9996 0.9996 0.9996 3,221 +0.00(+0.31%)
Apr 29, 2003 0.9965 0.9965 0.9965 0.9965 3,221 +0.02(+1.58%)
Apr 28, 2003 0.9903 0.9903 0.9810 0.9810 2,254 +0.02(+1.94%)
Apr 25, 2003 0.9623 0.9623 0.9623 0.9623 3,221 +0.00(+0.32%)
Apr 24, 2003 0.9592 0.9592 0.9592 0.9592 644 -0.01(-1.28%)
Apr 23, 2003 0.9716 0.9779 0.9685 0.9716 9,019 +0.02(+1.62%)
Apr 22, 2003 0.9623 0.9965 0.9561 0.9561 7,409 -0.02(-2.22%)
Apr 21, 2003 0.9779 0.9779 0.9779 0.9779 5,798 -0.01(-0.63%)
Apr 17, 2003 0.9872 0.9872 0.9654 0.9841 6,764 -0.01(-0.63%)
Apr 16, 2003 0.9654 0.9965 0.9654 0.9903 2,577 +0.02(+1.92%)
Apr 15, 2003 0.9716 0.9716 0.9716 0.9716 322 -0.01(-0.95%)
Apr 14, 2003 0.9810 0.9810 0.9810 0.9810 966 +0.02(+1.94%)
Apr 11, 2003 0.9903 0.9903 0.9623 0.9623 9,664 -0.02(-2.21%)
Apr 10, 2003 0.9841 0.9841 0.9841 0.9841 0 +0.00(+0.00%)
Apr 09, 2003 0.9841 0.9841 0.9841 0.9841 0 +0.00(+0.00%)
Apr 08, 2003 0.9841 0.9841 0.9841 0.9841 644 +0.00(+0.32%)
Apr 07, 2003 0.9810 0.9810 0.9810 0.9810 644 -0.01(-0.63%)
Apr 04, 2003 0.9716 0.9872 0.9530 0.9872 6,442 +0.01(+1.27%)
Apr 03, 2003 0.9748 0.9748 0.9748 0.9748 0 +0.00(+0.00%)
Apr 02, 2003 0.9685 0.9748 0.9685 0.9748 644 +0.01(+1.29%)
Apr 01, 2003 0.9623 0.9623 0.9623 0.9623 644 -0.01(-1.27%)
Mar 31, 2003 0.9934 0.9934 0.9748 0.9748 2,254 -0.02(-2.18%)
Mar 28, 2003 0.9962 0.9965 0.9962 0.9965 6,442 +0.00(+0.00%)
Mar 27, 2003 1.003 1.009 0.9965 0.9965 5,154 -0.01(-0.93%)
Mar 26, 2003 1.006 1.006 1.006 1.006 322 -0.02(-1.52%)
Mar 25, 2003 1.003 1.021 1.003 1.021 644,267 +0.02(+1.86%)
Mar 24, 2003 0.9748 1.003 0.9623 1.003 4,187 +0.02(+1.89%)
Mar 21, 2003 0.9667 0.9841 0.9313 0.9841 16,428 +0.03(+3.26%)
Mar 20, 2003 0.9437 0.9530 0.9220 0.9530 5,476 -0.03(-2.85%)
Mar 19, 2003 0.9530 0.9810 0.9530 0.9810 11,274 +0.05(+5.33%)
Mar 18, 2003 0.9654 0.9654 0.9251 0.9313 19,005 -0.06(-5.96%)
Mar 17, 2003 0.9313 0.9903 0.9313 0.9903 15,462 +0.06(+5.98%)
Mar 14, 2003 0.9344 0.9344 0.9344 0.9344 322 +0.00(+0.33%)
Mar 13, 2003 0.9561 0.9561 0.9313 0.9313 2,254 +0.00(+0.00%)
Mar 12, 2003 0.9437 0.9437 0.9189 0.9313 11,596 -0.01(-1.32%)
Mar 11, 2003 0.9437 0.9437 0.9437 0.9437 322 -0.01(-1.30%)
Mar 10, 2003 0.9220 0.9654 0.8413 0.9561 34,468 -0.02(-2.22%)
Mar 07, 2003 0.9592 0.9810 0.9592 0.9779 3,543 -0.00(-0.32%)
Mar 06, 2003 0.9654 0.9965 0.9375 0.9810 16,106 +0.01(+1.28%)
Mar 05, 2003 0.9685 0.9685 0.9685 0.9685 0 +0.00(+0.00%)
Mar 04, 2003 0.9685 0.9685 0.9685 0.9685 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.