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 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 (%)
Dec 31, 2003 1.475 1.487 1.475 1.475 30,280 -0.02(-1.45%)
Dec 30, 2003 1.475 1.496 1.475 1.496 7,731 +0.00(+0.00%)
Dec 29, 2003 1.479 1.496 1.479 1.496 19,650 +0.02(+1.47%)
Dec 26, 2003 1.475 1.475 1.475 1.475 0 +0.00(+0.00%)
Dec 24, 2003 1.475 1.475 1.475 1.475 0 +0.00(+0.00%)
Dec 23, 2003 1.475 1.475 1.475 1.475 0 +0.00(+0.00%)
Dec 22, 2003 1.506 1.518 1.475 1.475 24,804 -0.02(-1.06%)
Dec 19, 2003 1.506 1.506 1.490 1.490 1,932 +0.02(+1.07%)
Dec 18, 2003 1.475 1.490 1.475 1.475 23,998 -0.00(-0.21%)
Dec 17, 2003 1.372 1.521 1.357 1.478 53,152 +0.10(+6.97%)
Dec 16, 2003 1.381 1.428 1.357 1.381 11,596 +0.02(+1.37%)
Dec 15, 2003 1.350 1.468 1.350 1.363 14,560 +0.00(+0.02%)
Dec 12, 2003 1.366 1.372 1.350 1.362 8,053 -0.00(-0.25%)
Dec 11, 2003 1.347 1.372 1.372 1.366 5,154 +0.02(+1.38%)
Dec 10, 2003 1.347 1.347 1.347 1.347 0 +0.00(+0.00%)
Dec 09, 2003 1.347 1.347 1.347 1.347 0 +0.00(+0.00%)
Dec 08, 2003 1.348 1.348 1.347 1.347 3,543 +0.00(+0.23%)
Dec 05, 2003 1.344 1.344 1.344 1.344 0 +0.00(+0.00%)
Dec 04, 2003 1.375 1.375 1.344 1.344 31,024 -0.02(-1.14%)
Dec 03, 2003 1.360 1.360 1.360 1.360 8,365 +0.02(+1.39%)
Dec 02, 2003 1.360 1.360 1.341 1.341 6,442 +0.01(+0.47%)
Dec 01, 2003 1.351 1.351 1.322 1.335 4,832 -0.02(-1.60%)
Nov 28, 2003 1.357 1.357 1.357 1.357 1,185 +0.00(+0.00%)
Nov 26, 2003 1.357 1.357 1.357 1.357 0 +0.00(+0.00%)
Nov 25, 2003 1.304 1.357 1.304 1.357 11,806 -0.02(-1.78%)
Nov 24, 2003 1.338 1.381 1.288 1.381 7,737 +0.05(+3.95%)
Nov 21, 2003 1.335 1.335 1.297 1.329 17,060 -0.05(-3.82%)
Nov 20, 2003 1.394 1.394 1.381 1.381 2,577 +0.03(+2.30%)
Nov 19, 2003 1.353 1.385 1.350 1.350 7,409 +0.03(+2.11%)
Nov 18, 2003 1.347 1.350 1.322 1.322 9,035 -0.04(-3.18%)
Nov 17, 2003 1.335 1.378 1.294 1.366 32,857 +0.04(+3.29%)
Nov 14, 2003 1.307 1.335 1.301 1.322 10,946 +0.00(+0.23%)
Nov 13, 2003 1.269 1.335 1.269 1.319 2,850 +0.00(+0.24%)
Nov 12, 2003 1.332 1.332 1.291 1.316 9,979 +0.00(+0.00%)
Nov 11, 2003 1.304 1.316 1.288 1.316 8,697 -0.01(-0.73%)
Nov 10, 2003 1.307 1.363 1.307 1.326 9,341 -0.00(-0.21%)
Nov 07, 2003 1.319 1.335 1.319 1.329 7,731 +0.02(+1.66%)
Nov 06, 2003 1.341 1.372 1.307 1.307 18,361 -0.07(-5.39%)
Nov 05, 2003 1.347 1.381 1.338 1.381 18,680 +0.03(+2.30%)
Nov 04, 2003 1.388 1.388 1.350 1.350 17,230 -0.02(-1.36%)
Nov 03, 2003 1.366 1.394 1.310 1.369 19,650 -0.03(-2.00%)
Oct 31, 2003 1.397 1.397 1.397 1.397 5,798 +0.05(+3.45%)
Oct 30, 2003 1.363 1.363 1.363 1.350 4,187 -0.01(-0.91%)
Oct 29, 2003 1.397 1.397 1.363 1.363 12,563 -0.03(-2.44%)
Oct 28, 2003 1.381 1.475 1.341 1.397 18,361 +0.03(+1.88%)
Oct 27, 2003 1.335 1.371 1.335 1.371 24,482 +0.05(+3.93%)
Oct 24, 2003 1.366 1.366 1.319 1.319 4,832 -0.04(-3.17%)
Oct 23, 2003 1.332 1.552 1.301 1.362 74,090 +0.03(+2.07%)
Oct 22, 2003 1.335 1.335 1.335 1.335 966 +0.00(+0.00%)
Oct 21, 2003 1.335 1.335 1.335 1.335 3,543 +0.00(+0.00%)
Oct 20, 2003 1.335 1.335 1.335 1.335 966 +0.00(+0.00%)
Oct 17, 2003 1.332 1.335 1.332 1.335 5,154 +0.00(+0.00%)
Oct 16, 2003 1.313 1.313 1.313 1.335 8,375 +0.00(+0.23%)
Oct 15, 2003 1.319 1.335 1.316 1.332 30,280 +0.02(+1.18%)
Oct 14, 2003 1.310 1.316 1.282 1.316 47,353 +0.04(+2.91%)
Oct 13, 2003 1.304 1.304 1.279 1.279 4,187 +0.00(+0.00%)
Oct 10, 2003 1.310 1.310 1.276 1.279 62,816 -0.03(-2.37%)
Oct 09, 2003 1.291 1.313 1.291 1.310 28,347 +0.02(+1.69%)
Oct 08, 2003 1.288 1.288 1.288 1.288 644 +0.00(+0.00%)
Oct 07, 2003 1.282 1.288 1.242 1.288 15,462 +0.01(+0.48%)
Oct 06, 2003 1.273 1.282 1.270 1.282 5,154 +0.02(+1.47%)
Oct 03, 2003 1.288 1.288 1.263 1.263 1,288 +0.01(+0.49%)
Oct 02, 2003 1.270 1.288 1.257 1.257 3,543 -0.04(-3.11%)
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.