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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 30, 2002 1.003 1.003 1.003 1.003 1,004 +0.03(+3.04%)
Aug 29, 2002 0.9737 0.9856 0.9707 0.9737 21,093 +0.00(+0.00%)
Aug 28, 2002 0.9737 0.9737 0.9737 0.9737 0 +0.00(+0.00%)
Aug 27, 2002 0.9558 0.9826 0.9558 0.9737 21,762 +0.00(+0.31%)
Aug 26, 2002 0.9737 1.004 0.9707 0.9707 16,740 -0.01(-0.61%)
Aug 23, 2002 0.9767 0.9767 0.9767 0.9767 0 +0.00(+0.00%)
Aug 22, 2002 0.9259 0.9767 0.9259 0.9767 33,481 +0.04(+4.81%)
Aug 21, 2002 0.9319 0.9319 0.9289 0.9319 7,714 +0.00(+0.32%)
Aug 20, 2002 0.9259 0.9289 0.9199 0.9289 12,722 +0.01(+0.97%)
Aug 16, 2002 0.9289 0.9289 0.9199 0.9199 8,035 -0.02(-1.91%)
Aug 15, 2002 0.9378 0.9378 0.9378 0.9378 0 +0.00(+0.00%)
Aug 14, 2002 0.9408 0.9408 0.8930 0.9378 23,771 -0.00(-0.32%)
Aug 13, 2002 0.9588 0.9707 0.9139 0.9408 63,279 -0.09(-8.43%)
Aug 12, 2002 1.027 1.027 1.027 1.027 0 +0.06(+5.85%)
Aug 07, 2002 0.9707 0.9707 0.9707 0.9707 0 +0.00(+0.00%)
Aug 06, 2002 0.9856 0.9856 0.9707 0.9707 7,365 +0.01(+0.93%)
Aug 05, 2002 0.9617 0.9617 0.9617 0.9617 5,022 -0.05(-4.73%)
Aug 02, 2002 1.010 1.010 1.010 1.010 6,696 +0.02(+2.42%)
Aug 01, 2002 0.9856 0.9856 0.9856 0.9856 0 +0.00(+0.00%)
Jul 31, 2002 0.9856 0.9856 0.9856 0.9856 334 -0.01(-1.46%)
Jul 30, 2002 1.000 1.000 1.000 1.000 669 +0.04(+3.68%)
Jul 29, 2002 0.9856 0.9856 0.9647 0.9647 8,370 -0.02(-1.82%)
Jul 26, 2002 0.9967 1.010 0.9826 0.9826 5,942 +0.02(+2.49%)
Jul 25, 2002 1.016 1.016 0.9588 0.9588 4,687 -0.03(-2.73%)
Jul 24, 2002 0.9588 0.9856 0.9558 0.9856 39,507 +0.02(+1.85%)
Jul 23, 2002 0.9558 0.9677 0.9558 0.9677 15,066 +0.01(+1.25%)
Jul 22, 2002 0.9588 0.9677 0.9558 0.9558 36,159 +0.00(+0.31%)
Jul 19, 2002 0.9856 0.9856 0.9498 0.9528 9,709 -0.02(-2.15%)
Jul 17, 2002 0.9737 0.9737 0.9737 0.9737 0 -0.01(-1.51%)
Jul 12, 2002 0.9856 0.9886 0.9826 0.9886 8,035 -0.01(-0.90%)
Jul 11, 2002 1.033 1.033 0.9829 0.9976 5,356 -0.04(-4.02%)
Jul 10, 2002 1.039 1.039 1.039 1.039 1,339 +0.01(+0.55%)
Jul 09, 2002 1.034 1.034 1.034 1.034 0 +0.00(+0.00%)
Jul 08, 2002 1.036 1.036 1.034 1.034 2,008 -0.00(-0.26%)
Jul 05, 2002 1.036 1.036 1.036 1.036 669 -0.01(-0.86%)
Jul 04, 2002 1.045 1.045 1.045 1.045 6,696 +0.00(+0.00%)
Jul 03, 2002 1.045 1.045 1.045 1.045 6,696 +0.00(+0.00%)
Jul 02, 2002 1.045 1.045 1.045 1.045 7,031 +0.00(+0.00%)
Jul 01, 2002 1.045 1.045 1.045 1.045 1,004 +0.01(+0.58%)
Jun 28, 2002 1.039 1.039 1.039 1.039 1,339 +0.01(+0.87%)
Jun 27, 2002 1.030 1.030 1.030 1.030 7,031 +0.00(+0.00%)
Jun 26, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jun 25, 2002 1.045 1.045 1.001 1.030 38,503 +0.02(+1.77%)
Jun 21, 2002 1.084 1.084 1.013 1.013 12,722 -0.07(-6.61%)
Jun 20, 2002 1.045 1.084 1.045 1.084 24,106 -0.01(-0.55%)
Jun 19, 2002 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Jun 18, 2002 1.090 1.090 1.090 1.090 7,700 +0.01(+1.39%)
Jun 17, 2002 1.090 1.180 1.075 1.075 9,709 +0.04(+4.02%)
Jun 14, 2002 1.120 1.120 1.030 1.034 18,414 -0.10(-8.92%)
Jun 12, 2002 1.135 1.135 1.135 1.135 334 +0.01(+1.33%)
Jun 11, 2002 1.153 1.153 1.120 1.120 2,008 +0.01(+1.35%)
Jun 10, 2002 1.105 1.153 1.105 1.105 19,753 +0.01(+1.09%)
Jun 07, 2002 1.135 1.135 1.075 1.093 11,383 -0.09(-7.34%)
Jun 06, 2002 1.180 1.180 1.180 1.180 1,339 -0.03(-2.23%)
Jun 05, 2002 1.207 1.207 1.207 1.207 334 +0.01(+1.00%)
May 31, 2002 1.219 1.219 1.195 1.195 12,722 -0.02(-1.96%)
May 28, 2002 1.210 1.257 1.210 1.219 13,392 -0.01(-0.49%)
May 27, 2002 1.225 1.225 1.225 1.225 3,682 +0.00(+0.00%)
May 24, 2002 1.225 1.225 1.225 1.225 3,682 +0.02(+1.99%)
May 23, 2002 1.266 1.266 1.201 1.201 10,713 -0.03(-2.43%)
May 22, 2002 1.225 1.269 1.225 1.231 3,348 +0.01(+0.98%)
May 21, 2002 1.269 1.281 1.195 1.219 26,784 -0.04(-3.09%)
May 20, 2002 1.225 1.335 1.225 1.257 27,119 +0.02(+1.45%)
May 17, 2002 1.226 1.338 1.226 1.240 25,780 +0.01(+1.22%)
May 16, 2002 1.180 1.225 1.180 1.225 8,705 +0.04(+3.77%)
May 15, 2002 1.284 1.308 1.180 1.180 49,217 -0.10(-7.90%)
May 14, 2002 1.428 1.431 1.234 1.281 125,554 +0.03(+2.14%)
May 13, 2002 1.153 1.254 1.132 1.254 98,099 +0.09(+7.69%)
May 10, 2002 1.165 1.171 1.129 1.165 23,101 +0.00(+0.00%)
May 09, 2002 1.141 1.171 1.141 1.165 10,044 -0.01(-0.51%)
May 08, 2002 1.171 1.171 1.171 1.171 1,674 +0.02(+1.82%)
May 07, 2002 1.171 1.171 1.150 1.150 9,039 -0.00(-0.26%)
May 06, 2002 1.171 1.195 1.153 1.153 10,044 -0.03(-2.28%)
May 03, 2002 1.159 1.180 1.159 1.180 1,339 +0.00(+0.25%)
May 02, 2002 1.177 1.177 1.177 1.177 1,674 +0.01(+1.03%)
May 01, 2002 1.192 1.192 1.099 1.165 14,062 +0.03(+2.63%)
Apr 30, 2002 1.126 1.153 1.126 1.135 9,709 -0.02(-2.06%)
Apr 29, 2002 1.225 1.269 1.153 1.159 30,802 -0.07(-5.37%)
Apr 26, 2002 1.141 1.374 1.138 1.225 173,097 +0.06(+5.40%)
Apr 25, 2002 1.138 1.162 1.138 1.162 3,348 +0.02(+2.10%)
Apr 24, 2002 1.138 1.138 1.138 1.138 669 +0.00(+0.00%)
Apr 23, 2002 1.138 1.138 1.138 1.138 6,696 -0.02(-2.06%)
Apr 22, 2002 1.162 1.165 1.162 1.162 17,410 +0.01(+1.04%)
Apr 19, 2002 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 18, 2002 1.177 1.177 1.150 1.150 7,365 -0.03(-2.53%)
Apr 17, 2002 1.141 1.195 1.141 1.180 22,767 +0.02(+2.07%)
Apr 16, 2002 1.156 1.156 1.156 1.156 0 +0.00(+0.00%)
Apr 15, 2002 1.150 1.177 1.129 1.156 47,208 +0.03(+2.65%)
Apr 12, 2002 1.135 1.141 1.120 1.126 32,811 -0.01(-0.79%)
Apr 11, 2002 1.138 1.138 1.135 1.135 13,727 -0.02(-1.55%)
Apr 10, 2002 1.153 1.153 1.123 1.153 4,017 +0.00(+0.00%)
Apr 09, 2002 1.135 1.165 1.135 1.153 30,802 +0.02(+2.12%)
Apr 08, 2002 1.129 1.129 1.129 1.129 3,348 -0.04(-3.08%)
Apr 05, 2002 1.135 1.165 1.135 1.165 6,696 +0.04(+3.72%)
Apr 04, 2002 1.168 1.168 1.105 1.123 8,705 -0.03(-2.34%)
Apr 03, 2002 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 02, 2002 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 01, 2002 1.150 1.162 1.150 1.150 5,022 -0.01(-1.28%)
Mar 29, 2002 1.165 1.165 1.165 1.165 0 +0.00(+0.00%)
Mar 28, 2002 1.165 1.165 1.165 1.165 0 +0.00(+0.00%)
Mar 27, 2002 1.165 1.165 1.165 1.165 2,008 +0.00(+0.00%)
Mar 26, 2002 1.120 1.165 1.120 1.165 19,419 +0.00(+0.26%)
Mar 25, 2002 1.126 1.162 1.108 1.162 33,146 -0.02(-1.52%)
Mar 22, 2002 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Mar 21, 2002 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Mar 20, 2002 1.114 1.180 1.111 1.180 1,339 +0.05(+4.77%)
Mar 19, 2002 1.126 1.126 1.126 1.126 2,678 -0.03(-2.83%)
Mar 18, 2002 1.150 1.159 1.150 1.159 18,749 -0.02(-1.77%)
Mar 15, 2002 1.078 1.180 1.078 1.180 2,678 +0.00(+0.00%)
Mar 14, 2002 1.186 1.189 1.153 1.180 18,079 +0.01(+0.51%)
Mar 13, 2002 1.135 1.174 1.135 1.174 2,343 +0.05(+4.52%)
Mar 12, 2002 1.120 1.123 1.120 1.123 10,379 -0.06(-4.81%)
Mar 11, 2002 1.093 1.195 1.093 1.180 37,163 +0.12(+11.27%)
Mar 08, 2002 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Mar 07, 2002 1.075 1.075 1.060 1.060 3,013 -0.10(-8.50%)
Mar 06, 2002 1.150 1.159 1.150 1.159 4,352 +0.04(+3.47%)
Mar 05, 2002 1.120 1.123 1.120 1.120 10,379 -0.00(-0.27%)
Mar 04, 2002 1.123 1.123 1.123 1.123 1,004 +0.01(+1.35%)
Mar 01, 2002 1.108 1.108 1.108 1.108 0 +0.00(+0.00%)
Feb 28, 2002 1.105 1.108 1.105 1.108 4,017 +0.03(+3.06%)
Feb 27, 2002 1.075 1.078 1.075 1.075 9,709 -0.04(-4.00%)
Feb 26, 2002 1.120 1.120 1.120 1.120 2,008 +0.03(+2.74%)
Feb 25, 2002 1.063 1.090 1.045 1.090 16,740 +0.04(+4.29%)
Feb 22, 2002 1.075 1.075 1.045 1.045 6,026 -0.03(-2.78%)
Feb 21, 2002 1.075 1.075 1.075 1.075 1,674 -0.05(-4.76%)
Feb 20, 2002 1.075 1.129 1.075 1.129 2,008 +0.02(+2.16%)
Feb 19, 2002 1.105 1.162 1.105 1.105 8,035 +0.03(+2.78%)
Feb 18, 2002 1.075 1.075 1.075 1.075 0 +0.00(+0.00%)
Feb 15, 2002 1.075 1.075 1.075 1.075 0 +0.00(+0.00%)
Feb 14, 2002 1.075 1.075 1.075 1.075 0 +0.00(+0.00%)
Feb 13, 2002 1.075 1.075 1.075 1.075 0 +0.00(+0.00%)
Feb 12, 2002 1.075 1.075 1.075 1.075 0 +0.00(+0.00%)
Feb 11, 2002 1.060 1.075 1.045 1.075 17,410 +0.00(+0.00%)
Feb 08, 2002 1.075 1.075 1.075 1.075 0 +0.00(+0.00%)
Feb 07, 2002 1.075 1.129 1.075 1.075 4,352 -0.03(-2.70%)
Feb 06, 2002 1.105 1.105 1.105 1.105 2,343 +0.00(+0.00%)
Feb 05, 2002 1.129 1.150 1.105 1.105 7,365 -0.02(-2.12%)
Feb 04, 2002 1.138 1.141 1.129 1.129 5,022 -0.04(-3.08%)
Feb 01, 2002 1.150 1.168 1.150 1.165 11,048 +0.00(+0.00%)
Jan 31, 2002 1.150 1.165 1.150 1.165 10,044 +0.01(+1.30%)
Jan 30, 2002 1.165 1.165 1.150 1.150 23,101 -0.02(-1.53%)
Jan 29, 2002 1.168 1.168 1.165 1.168 6,361 -0.02(-2.01%)
Jan 28, 2002 1.120 1.192 1.084 1.192 31,137 +0.05(+4.18%)
Jan 25, 2002 1.153 1.153 1.144 1.144 10,379 +0.02(+1.86%)
Jan 24, 2002 1.123 1.123 1.123 1.123 334 -0.02(-1.83%)
Jan 23, 2002 1.141 1.147 1.141 1.144 9,374 +0.04(+3.51%)
Jan 22, 2002 1.120 1.132 1.090 1.105 25,110 +0.01(+0.82%)
Jan 21, 2002 1.105 1.114 1.096 1.096 15,736 +0.00(+0.00%)
Jan 18, 2002 1.105 1.114 1.096 1.096 15,736 -0.01(-0.81%)
Jan 17, 2002 1.177 1.180 1.105 1.105 32,811 -0.06(-5.37%)
Jan 16, 2002 1.132 1.207 1.111 1.168 65,957 +0.00(+0.26%)
Jan 15, 2002 1.111 1.210 1.111 1.165 51,226 +0.10(+9.86%)
Jan 14, 2002 1.060 1.060 1.060 1.060 3,682 -0.01(-0.84%)
Jan 11, 2002 1.078 1.078 1.069 1.069 20,423 -0.04(-3.24%)
Jan 10, 2002 1.105 1.105 1.105 1.105 4,687 +0.10(+9.79%)
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.