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

Herzfeld Caribbean (NQ: CUBA )

2.480 +0.015 (+0.61%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 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 (%)
Oct 31, 2002 1.037 1.093 1.037 1.093 8,053 +0.08(+8.31%)
Oct 30, 2002 1.009 1.009 1.009 1.009 0 +0.00(+0.00%)
Oct 29, 2002 1.009 1.009 1.009 1.009 322 +0.00(+0.00%)
Oct 28, 2002 1.009 1.009 1.009 1.009 0 +0.00(+0.00%)
Oct 25, 2002 1.068 1.071 0.9779 1.009 22,871 -0.08(-7.14%)
Oct 24, 2002 1.080 1.087 1.080 1.087 9,019 +0.00(+0.32%)
Oct 23, 2002 1.056 1.083 1.056 1.083 7,731 +0.03(+2.62%)
Oct 22, 2002 1.055 1.055 1.055 1.055 3,221 +0.00(+0.00%)
Oct 21, 2002 1.009 1.055 1.009 1.055 4,832 +0.07(+7.59%)
Oct 18, 2002 0.9810 0.9810 0.9810 0.9810 0 +0.00(+0.00%)
Oct 17, 2002 0.9748 1.040 0.9748 0.9810 10,308 +0.03(+3.61%)
Oct 16, 2002 0.9499 0.9499 0.9468 0.9468 1,932 +0.00(+0.00%)
Oct 15, 2002 0.9623 0.9623 0.9468 0.9468 2,577 -0.06(-5.83%)
Oct 14, 2002 1.005 1.005 1.005 1.005 0 +0.00(+0.00%)
Oct 11, 2002 1.003 1.005 1.003 1.005 644 +0.07(+7.25%)
Oct 10, 2002 1.024 1.024 0.9313 0.9375 20,294 -0.13(-12.21%)
Oct 09, 2002 1.028 1.068 1.028 1.068 4,509 +0.09(+9.21%)
Oct 08, 2002 1.049 1.052 0.9779 0.9779 4,509 -0.11(-10.51%)
Oct 07, 2002 1.099 1.099 1.052 1.093 6,442 +0.07(+7.32%)
Oct 04, 2002 0.9965 1.062 0.9934 1.018 24,543 -0.04(-3.56%)
Oct 03, 2002 1.056 1.056 1.056 1.056 0 +0.00(+0.00%)
Oct 02, 2002 1.056 1.056 1.056 1.056 966 -0.02(-1.42%)
Oct 01, 2002 1.071 1.071 1.071 1.071 644 -0.00(-0.29%)
Sep 30, 2002 1.121 1.121 1.074 1.074 4,509 -0.02(-1.42%)
Sep 27, 2002 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Sep 26, 2002 1.105 1.118 1.090 1.090 6,120 +0.00(+0.00%)
Sep 25, 2002 1.090 1.090 1.090 1.090 322 -0.04(-3.57%)
Sep 24, 2002 1.055 1.133 1.055 1.130 9,019 +0.07(+6.74%)
Sep 23, 2002 1.124 1.149 1.059 1.059 12,885 -0.07(-6.32%)
Sep 20, 2002 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Sep 19, 2002 1.120 1.139 1.118 1.130 11,274 +0.00(+0.00%)
Sep 18, 2002 1.120 1.139 1.118 1.130 11,274 +0.01(+1.11%)
Sep 17, 2002 1.149 1.149 1.102 1.118 2,577 -0.02(-1.37%)
Sep 16, 2002 1.040 1.425 1.040 1.133 67,132 +0.11(+10.61%)
Sep 13, 2002 1.037 1.037 1.024 1.024 4,832 -0.02(-2.08%)
Sep 12, 2002 1.046 1.046 1.046 1.046 644 +0.00(+0.00%)
Sep 11, 2002 1.031 1.046 1.031 1.046 1,932 +0.02(+2.12%)
Sep 10, 2002 1.024 1.024 1.024 1.024 0 +0.00(+0.00%)
Sep 09, 2002 1.040 1.043 1.024 1.024 17,073 +0.00(+0.00%)
Sep 06, 2002 1.025 1.040 1.024 1.024 4,509 +0.00(+0.30%)
Sep 05, 2002 1.009 1.049 0.9934 1.021 22,871 +0.02(+2.49%)
Sep 04, 2002 0.9996 1.021 0.9965 0.9965 43,488 -0.01(-0.62%)
Sep 03, 2002 1.040 1.040 1.003 1.003 4,832 -0.04(-3.84%)
Aug 30, 2002 1.043 1.043 1.043 1.043 966 +0.03(+3.04%)
Aug 29, 2002 1.012 1.024 1.009 1.012 20,294 +0.00(+0.00%)
Aug 28, 2002 1.012 1.012 1.012 1.012 0 +0.00(+0.00%)
Aug 27, 2002 0.9934 1.021 0.9934 1.012 20,938 +0.00(+0.31%)
Aug 26, 2002 1.012 1.043 1.009 1.009 16,106 -0.01(-0.61%)
Aug 23, 2002 1.015 1.015 1.015 1.015 0 +0.00(+0.00%)
Aug 22, 2002 0.9623 1.015 0.9623 1.015 32,213 +0.05(+4.81%)
Aug 21, 2002 0.9685 0.9685 0.9654 0.9685 7,421 +0.00(+0.32%)
Aug 20, 2002 0.9623 0.9654 0.9561 0.9654 12,241 +0.01(+0.97%)
Aug 16, 2002 0.9654 0.9654 0.9561 0.9561 7,731 -0.02(-1.91%)
Aug 15, 2002 0.9748 0.9748 0.9748 0.9748 0 +0.00(+0.00%)
Aug 14, 2002 0.9779 0.9779 0.9282 0.9748 22,871 -0.00(-0.32%)
Aug 13, 2002 0.9965 1.009 0.9499 0.9779 60,883 -0.09(-8.43%)
Aug 12, 2002 1.068 1.068 1.068 1.068 0 +0.06(+5.85%)
Aug 07, 2002 1.009 1.009 1.009 1.009 0 +0.00(+0.00%)
Aug 06, 2002 1.024 1.024 1.009 1.009 7,086 +0.01(+0.93%)
Aug 05, 2002 0.9996 0.9996 0.9996 0.9996 4,832 -0.05(-4.73%)
Aug 02, 2002 1.049 1.049 1.049 1.049 6,442 +0.02(+2.42%)
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.