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 (%)
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%)
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.