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 (%)
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%)
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.