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

Herzfeld Caribbean (NQ: CUBA )

2.470 -0.020 (-0.80%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 13, 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 (%)
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%)
Oct 01, 2003 1.244 1.247 1.244 1.247 670 +0.04(+3.21%)
Sep 30, 2003 1.232 1.244 1.208 1.208 7,041 -0.04(-3.34%)
Sep 29, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Sep 26, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Sep 25, 2003 1.235 1.253 1.214 1.250 26,154 +0.00(+0.29%)
Sep 24, 2003 1.211 1.270 1.211 1.246 17,436 +0.01(+1.14%)
Sep 23, 2003 1.253 1.264 1.208 1.232 17,101 -0.03(-2.11%)
Sep 22, 2003 1.235 1.259 1.210 1.259 5,700 +0.00(+0.24%)
Sep 19, 2003 1.208 1.256 1.199 1.256 13,412 +0.04(+2.93%)
Sep 18, 2003 1.205 1.220 1.205 1.220 6,706 +0.00(+0.02%)
Sep 17, 2003 1.238 1.238 1.196 1.219 6,706 -0.06(-4.46%)
Sep 16, 2003 1.223 1.276 1.220 1.276 9,053 +0.05(+4.14%)
Sep 15, 2003 1.226 1.226 1.226 1.226 0 +0.00(+0.00%)
Sep 12, 2003 1.193 1.226 1.193 1.226 5,365 -0.04(-3.07%)
Sep 11, 2003 1.282 1.282 1.241 1.264 6,370 -0.00(-0.24%)
Sep 10, 2003 1.193 1.309 1.193 1.267 33,196 +0.07(+6.25%)
Sep 09, 2003 1.205 1.208 1.193 1.193 4,023 -0.01(-0.74%)
Sep 08, 2003 1.145 1.202 1.145 1.202 21,460 +0.04(+3.87%)
Sep 05, 2003 1.136 1.157 1.136 1.157 3,688 -0.03(-2.27%)
Sep 04, 2003 1.172 1.184 1.130 1.184 15,089 +0.01(+1.28%)
Sep 03, 2003 1.139 1.169 1.139 1.169 21,795 +0.03(+2.62%)
Sep 02, 2003 1.136 1.139 1.136 1.139 7,376 -0.00(-0.31%)
Aug 29, 2003 1.143 1.143 1.143 1.143 0 +0.00(+0.00%)
Aug 28, 2003 1.139 1.143 1.139 1.143 1,341 -0.00(-0.23%)
Aug 27, 2003 1.145 1.145 1.145 1.145 0 +0.00(+0.00%)
Aug 26, 2003 1.157 1.157 1.145 1.145 2,347 -0.01(-1.01%)
Aug 25, 2003 1.163 1.163 1.142 1.157 9,053 +0.02(+1.84%)
Aug 22, 2003 1.136 1.136 1.136 1.136 0 +0.00(+0.00%)
Aug 21, 2003 1.136 1.136 1.136 1.136 1,005 -0.02(-2.06%)
Aug 20, 2003 1.160 1.160 1.160 1.160 2,011 -0.00(-0.03%)
Aug 19, 2003 1.118 1.160 1.115 1.160 2,011 +0.03(+2.39%)
Aug 18, 2003 1.121 1.139 1.121 1.133 8,382 -0.03(-2.56%)
Aug 15, 2003 1.163 1.163 1.163 1.163 0 +0.00(+0.00%)
Aug 14, 2003 1.121 1.163 1.118 1.163 7,041 +0.04(+3.72%)
Aug 13, 2003 1.178 1.178 1.121 1.121 9,724 -0.04(-3.34%)
Aug 12, 2003 1.160 1.160 1.160 1.160 1,005 +0.04(+3.18%)
Aug 11, 2003 1.124 1.124 1.124 1.124 670 -0.06(-4.80%)
Aug 08, 2003 1.121 1.181 1.121 1.181 12,071 +0.04(+3.66%)
Aug 07, 2003 1.139 1.139 1.139 1.139 3,353 +0.01(+0.53%)
Aug 06, 2003 1.148 1.187 1.133 1.133 19,112 +0.03(+2.70%)
Aug 05, 2003 1.139 1.139 1.103 1.103 9,724 +0.00(+0.00%)
Aug 04, 2003 1.121 1.187 1.094 1.103 22,466 -0.07(-6.33%)
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.