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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 0.9865 0.9865 0.9865 0.9865 1,021 +0.03(+3.04%)
Aug 29, 2002 0.9575 0.9692 0.9545 0.9575 21,450 +0.00(+0.00%)
Aug 28, 2002 0.9575 0.9575 0.9575 0.9575 0 +0.00(+0.00%)
Aug 27, 2002 0.9398 0.9663 0.9398 0.9575 22,131 +0.00(+0.31%)
Aug 26, 2002 0.9575 0.9868 0.9545 0.9545 17,024 -0.01(-0.61%)
Aug 23, 2002 0.9604 0.9604 0.9604 0.9604 0 +0.00(+0.00%)
Aug 22, 2002 0.9105 0.9604 0.9105 0.9604 34,048 +0.04(+4.81%)
Aug 21, 2002 0.9163 0.9163 0.9134 0.9163 7,844 +0.00(+0.32%)
Aug 20, 2002 0.9105 0.9134 0.9046 0.9134 12,938 +0.01(+0.97%)
Aug 16, 2002 0.9134 0.9134 0.9046 0.9046 8,171 -0.02(-1.91%)
Aug 15, 2002 0.9222 0.9222 0.9222 0.9222 0 +0.00(+0.00%)
Aug 14, 2002 0.9251 0.9251 0.8782 0.9222 24,174 -0.00(-0.32%)
Aug 13, 2002 0.9428 0.9545 0.8987 0.9251 64,351 -0.09(-8.43%)
Aug 12, 2002 1.010 1.010 1.010 1.010 0 +0.06(+5.85%)
Aug 07, 2002 0.9545 0.9545 0.9545 0.9545 0 +0.00(+0.00%)
Aug 06, 2002 0.9692 0.9692 0.9545 0.9545 7,490 +0.01(+0.93%)
Aug 05, 2002 0.9457 0.9457 0.9457 0.9457 5,107 -0.05(-4.73%)
Aug 02, 2002 0.9927 0.9927 0.9927 0.9927 6,809 +0.02(+2.42%)
Aug 01, 2002 0.9692 0.9692 0.9692 0.9692 0 +0.00(+0.00%)
Jul 31, 2002 0.9692 0.9692 0.9692 0.9692 340 -0.01(-1.46%)
Jul 30, 2002 0.9836 0.9836 0.9836 0.9836 680 +0.03(+3.68%)
Jul 29, 2002 0.9692 0.9692 0.9486 0.9486 8,512 -0.02(-1.82%)
Jul 26, 2002 0.9801 0.9927 0.9663 0.9663 6,043 +0.02(+2.49%)
Jul 25, 2002 0.9986 0.9986 0.9428 0.9428 4,766 -0.03(-2.73%)
Jul 24, 2002 0.9428 0.9692 0.9398 0.9692 40,177 +0.02(+1.85%)
Jul 23, 2002 0.9398 0.9516 0.9398 0.9516 15,321 +0.01(+1.25%)
Jul 22, 2002 0.9428 0.9516 0.9398 0.9398 36,772 +0.00(+0.31%)
Jul 19, 2002 0.9692 0.9692 0.9340 0.9369 9,874 -0.02(-2.15%)
Jul 17, 2002 0.9575 0.9575 0.9575 0.9575 0 -0.01(-1.51%)
Jul 12, 2002 0.9692 0.9721 0.9663 0.9721 8,171 -0.01(-0.90%)
Jul 11, 2002 1.016 1.016 0.9666 0.9809 5,447 -0.04(-4.02%)
Jul 10, 2002 1.022 1.022 1.022 1.022 1,361 +0.01(+0.55%)
Jul 09, 2002 1.016 1.016 1.016 1.016 0 +0.00(+0.00%)
Jul 08, 2002 1.019 1.019 1.016 1.016 2,042 -0.00(-0.26%)
Jul 05, 2002 1.019 1.019 1.019 1.019 680 -0.01(-0.86%)
Jul 04, 2002 1.028 1.028 1.028 1.028 6,809 +0.00(+0.00%)
Jul 03, 2002 1.028 1.028 1.028 1.028 6,809 +0.00(+0.00%)
Jul 02, 2002 1.028 1.028 1.028 1.028 7,150 +0.00(+0.00%)
Jul 01, 2002 1.028 1.028 1.028 1.028 1,021 +0.01(+0.57%)
Jun 28, 2002 1.022 1.022 1.022 1.022 1,361 +0.01(+0.87%)
Jun 27, 2002 1.013 1.013 1.013 1.013 7,150 +0.00(+0.00%)
Jun 26, 2002 1.013 1.013 1.013 1.013 0 +0.00(+0.00%)
Jun 25, 2002 1.028 1.028 0.9839 1.013 39,155 +0.02(+1.77%)
Jun 21, 2002 1.066 1.066 0.9956 0.9956 12,938 -0.07(-6.61%)
Jun 20, 2002 1.028 1.066 1.028 1.066 24,515 -0.01(-0.55%)
Jun 19, 2002 1.072 1.072 1.072 1.072 0 +0.00(+0.00%)
Jun 18, 2002 1.072 1.072 1.072 1.072 7,831 +0.01(+1.39%)
Jun 17, 2002 1.072 1.160 1.057 1.057 9,874 +0.04(+4.02%)
Jun 14, 2002 1.101 1.101 1.013 1.016 18,726 -0.10(-8.92%)
Jun 12, 2002 1.116 1.116 1.116 1.116 340 +0.01(+1.33%)
Jun 11, 2002 1.133 1.133 1.101 1.101 2,042 +0.01(+1.35%)
Jun 10, 2002 1.087 1.134 1.087 1.087 20,088 +0.01(+1.09%)
Jun 07, 2002 1.116 1.116 1.057 1.075 11,576 -0.09(-7.34%)
Jun 06, 2002 1.160 1.160 1.160 1.160 1,361 -0.03(-2.23%)
Jun 05, 2002 1.187 1.187 1.187 1.187 340 +0.01(+1.00%)
May 31, 2002 1.198 1.198 1.175 1.175 12,938 -0.02(-1.96%)
May 28, 2002 1.189 1.236 1.189 1.198 13,619 -0.01(-0.49%)
May 27, 2002 1.204 1.204 1.204 1.204 3,745 +0.00(+0.00%)
May 24, 2002 1.204 1.204 1.204 1.204 3,745 +0.02(+1.99%)
May 23, 2002 1.245 1.245 1.181 1.181 10,895 -0.03(-2.43%)
May 22, 2002 1.204 1.248 1.204 1.210 3,404 +0.01(+0.98%)
May 21, 2002 1.248 1.260 1.175 1.198 27,238 -0.04(-3.09%)
May 20, 2002 1.204 1.313 1.204 1.236 27,579 +0.02(+1.45%)
May 17, 2002 1.206 1.316 1.206 1.219 26,217 +0.01(+1.22%)
May 16, 2002 1.160 1.204 1.160 1.204 8,852 +0.04(+3.77%)
May 15, 2002 1.263 1.286 1.160 1.160 50,051 -0.10(-7.90%)
May 14, 2002 1.404 1.407 1.213 1.260 127,682 +0.03(+2.14%)
May 13, 2002 1.134 1.234 1.113 1.234 99,762 +0.09(+7.69%)
May 10, 2002 1.145 1.151 1.110 1.145 23,493 +0.00(+0.00%)
May 09, 2002 1.122 1.151 1.122 1.145 10,214 -0.01(-0.51%)
May 08, 2002 1.151 1.151 1.151 1.151 1,702 +0.02(+1.82%)
May 07, 2002 1.151 1.151 1.131 1.131 9,193 -0.00(-0.26%)
May 06, 2002 1.151 1.175 1.134 1.134 10,214 -0.03(-2.28%)
May 03, 2002 1.140 1.160 1.140 1.160 1,361 +0.00(+0.25%)
May 02, 2002 1.157 1.157 1.157 1.157 1,702 +0.01(+1.03%)
May 01, 2002 1.172 1.172 1.081 1.145 14,300 +0.03(+2.63%)
Apr 30, 2002 1.107 1.134 1.107 1.116 9,874 -0.02(-2.06%)
Apr 29, 2002 1.204 1.248 1.134 1.140 31,324 -0.06(-5.37%)
Apr 26, 2002 1.122 1.351 1.119 1.204 176,031 +0.06(+5.40%)
Apr 25, 2002 1.119 1.142 1.119 1.142 3,404 +0.02(+2.10%)
Apr 24, 2002 1.119 1.119 1.119 1.119 680 +0.00(+0.00%)
Apr 23, 2002 1.119 1.119 1.119 1.119 6,809 -0.02(-2.06%)
Apr 22, 2002 1.142 1.145 1.142 1.142 17,705 +0.01(+1.04%)
Apr 19, 2002 1.131 1.131 1.131 1.131 0 +0.00(+0.00%)
Apr 18, 2002 1.157 1.157 1.131 1.131 7,490 -0.03(-2.53%)
Apr 17, 2002 1.122 1.175 1.122 1.160 23,153 +0.02(+2.07%)
Apr 16, 2002 1.137 1.137 1.137 1.137 0 +0.00(+0.00%)
Apr 15, 2002 1.131 1.157 1.110 1.137 48,008 +0.03(+2.65%)
Apr 12, 2002 1.116 1.122 1.101 1.107 33,367 -0.01(-0.79%)
Apr 11, 2002 1.119 1.119 1.116 1.116 13,959 -0.02(-1.55%)
Apr 10, 2002 1.134 1.134 1.104 1.134 4,085 +0.00(+0.00%)
Apr 09, 2002 1.116 1.145 1.116 1.134 31,324 +0.02(+2.12%)
Apr 08, 2002 1.110 1.110 1.110 1.110 3,404 -0.04(-3.08%)
Apr 05, 2002 1.116 1.145 1.116 1.145 6,809 +0.04(+3.72%)
Apr 04, 2002 1.148 1.148 1.087 1.104 8,852 -0.03(-2.34%)
Apr 03, 2002 1.131 1.131 1.131 1.131 0 +0.00(+0.00%)
Apr 02, 2002 1.131 1.131 1.131 1.131 0 +0.00(+0.00%)
Apr 01, 2002 1.131 1.142 1.131 1.131 5,107 -0.01(-1.28%)
Mar 29, 2002 1.145 1.145 1.145 1.145 0 +0.00(+0.00%)
Mar 28, 2002 1.145 1.145 1.145 1.145 0 +0.00(+0.00%)
Mar 27, 2002 1.145 1.145 1.145 1.145 2,042 +0.00(+0.00%)
Mar 26, 2002 1.101 1.145 1.101 1.145 19,748 +0.00(+0.26%)
Mar 25, 2002 1.107 1.142 1.090 1.142 33,708 -0.02(-1.52%)
Mar 22, 2002 1.160 1.160 1.160 1.160 0 +0.00(+0.00%)
Mar 21, 2002 1.160 1.160 1.160 1.160 0 +0.00(+0.00%)
Mar 20, 2002 1.095 1.160 1.093 1.160 1,361 +0.05(+4.77%)
Mar 19, 2002 1.107 1.107 1.107 1.107 2,723 -0.03(-2.84%)
Mar 18, 2002 1.131 1.140 1.131 1.140 19,067 -0.02(-1.77%)
Mar 15, 2002 1.060 1.160 1.060 1.160 2,723 +0.00(+0.00%)
Mar 14, 2002 1.166 1.169 1.134 1.160 18,386 +0.01(+0.51%)
Mar 13, 2002 1.116 1.154 1.116 1.154 2,383 +0.05(+4.52%)
Mar 12, 2002 1.101 1.104 1.101 1.104 10,555 -0.06(-4.81%)
Mar 11, 2002 1.075 1.175 1.075 1.160 37,793 +0.12(+11.27%)
Mar 08, 2002 1.043 1.043 1.043 1.043 0 +0.00(+0.00%)
Mar 07, 2002 1.057 1.057 1.043 1.043 3,064 -0.10(-8.51%)
Mar 06, 2002 1.131 1.140 1.131 1.140 4,426 +0.04(+3.47%)
Mar 05, 2002 1.101 1.104 1.101 1.101 10,555 -0.00(-0.27%)
Mar 04, 2002 1.104 1.104 1.104 1.104 1,021 +0.01(+1.35%)
Mar 01, 2002 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Feb 28, 2002 1.087 1.090 1.087 1.090 4,085 +0.03(+3.06%)
Feb 27, 2002 1.057 1.060 1.057 1.057 9,874 -0.04(-4.00%)
Feb 26, 2002 1.101 1.101 1.101 1.101 2,042 +0.03(+2.74%)
Feb 25, 2002 1.046 1.072 1.028 1.072 17,024 +0.04(+4.29%)
Feb 22, 2002 1.057 1.057 1.028 1.028 6,128 -0.03(-2.78%)
Feb 21, 2002 1.057 1.057 1.057 1.057 1,702 -0.05(-4.76%)
Feb 20, 2002 1.057 1.110 1.057 1.110 2,042 +0.02(+2.16%)
Feb 19, 2002 1.087 1.142 1.087 1.087 8,171 +0.03(+2.78%)
Feb 18, 2002 1.057 1.057 1.057 1.057 0 +0.00(+0.00%)
Feb 15, 2002 1.057 1.057 1.057 1.057 0 +0.00(+0.00%)
Feb 14, 2002 1.057 1.057 1.057 1.057 0 +0.00(+0.00%)
Feb 13, 2002 1.057 1.057 1.057 1.057 0 +0.00(+0.00%)
Feb 12, 2002 1.057 1.057 1.057 1.057 0 +0.00(+0.00%)
Feb 11, 2002 1.043 1.057 1.028 1.057 17,705 +0.00(+0.00%)
Feb 08, 2002 1.057 1.057 1.057 1.057 0 +0.00(+0.00%)
Feb 07, 2002 1.057 1.110 1.057 1.057 4,426 -0.03(-2.70%)
Feb 06, 2002 1.087 1.087 1.087 1.087 2,383 +0.00(+0.00%)
Feb 05, 2002 1.110 1.131 1.087 1.087 7,490 -0.02(-2.12%)
Feb 04, 2002 1.119 1.122 1.110 1.110 5,107 -0.04(-3.08%)
Feb 01, 2002 1.131 1.148 1.131 1.145 11,236 +0.00(+0.00%)
Jan 31, 2002 1.131 1.145 1.131 1.145 10,214 +0.01(+1.30%)
Jan 30, 2002 1.145 1.145 1.131 1.131 23,493 -0.02(-1.53%)
Jan 29, 2002 1.148 1.148 1.145 1.148 6,469 -0.02(-2.00%)
Jan 28, 2002 1.101 1.172 1.066 1.172 31,665 +0.05(+4.18%)
Jan 25, 2002 1.134 1.134 1.125 1.125 10,555 +0.02(+1.86%)
Jan 24, 2002 1.104 1.104 1.104 1.104 340 -0.02(-1.83%)
Jan 23, 2002 1.122 1.128 1.122 1.125 9,533 +0.04(+3.51%)
Jan 22, 2002 1.101 1.113 1.072 1.087 25,536 +0.01(+0.82%)
Jan 21, 2002 1.087 1.095 1.078 1.078 16,002 +0.00(+0.00%)
Jan 18, 2002 1.087 1.095 1.078 1.078 16,002 -0.01(-0.81%)
Jan 17, 2002 1.157 1.160 1.087 1.087 33,367 -0.06(-5.37%)
Jan 16, 2002 1.113 1.187 1.093 1.148 67,075 +0.00(+0.26%)
Jan 15, 2002 1.093 1.189 1.093 1.145 52,094 +0.10(+9.86%)
Jan 14, 2002 1.043 1.043 1.043 1.043 3,745 -0.01(-0.84%)
Jan 11, 2002 1.060 1.060 1.051 1.051 20,769 -0.04(-3.24%)
Jan 10, 2002 1.087 1.087 1.087 1.087 4,766 +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.