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 (%)
Oct 31, 2003 1.344 1.344 1.344 1.344 6,026 +0.04(+3.45%)
Oct 30, 2003 1.311 1.311 1.311 1.299 4,352 -0.01(-0.91%)
Oct 29, 2003 1.344 1.344 1.311 1.311 13,057 -0.03(-2.44%)
Oct 28, 2003 1.329 1.419 1.290 1.344 19,084 +0.02(+1.88%)
Oct 27, 2003 1.284 1.319 1.284 1.319 25,445 +0.05(+3.93%)
Oct 24, 2003 1.314 1.314 1.269 1.269 5,022 -0.04(-3.17%)
Oct 23, 2003 1.281 1.493 1.252 1.311 77,006 +0.03(+2.07%)
Oct 22, 2003 1.284 1.284 1.284 1.284 1,004 +0.00(+0.00%)
Oct 21, 2003 1.284 1.284 1.284 1.284 3,682 +0.00(+0.00%)
Oct 20, 2003 1.284 1.284 1.284 1.284 1,004 +0.00(+0.00%)
Oct 17, 2003 1.281 1.284 1.281 1.284 5,356 +0.00(+0.00%)
Oct 16, 2003 1.263 1.263 1.263 1.284 8,705 +0.00(+0.23%)
Oct 15, 2003 1.269 1.284 1.266 1.281 31,472 +0.01(+1.18%)
Oct 14, 2003 1.260 1.266 1.234 1.266 49,217 +0.04(+2.91%)
Oct 13, 2003 1.254 1.254 1.231 1.231 4,352 +0.00(+0.00%)
Oct 10, 2003 1.260 1.260 1.228 1.231 65,288 -0.03(-2.37%)
Oct 09, 2003 1.242 1.263 1.242 1.260 29,463 +0.02(+1.69%)
Oct 08, 2003 1.240 1.240 1.240 1.240 669 +0.00(+0.00%)
Oct 07, 2003 1.234 1.240 1.195 1.240 16,070 +0.01(+0.48%)
Oct 06, 2003 1.225 1.234 1.222 1.234 5,356 +0.02(+1.47%)
Oct 03, 2003 1.239 1.239 1.216 1.216 1,339 +0.01(+0.49%)
Oct 02, 2003 1.222 1.239 1.210 1.210 3,682 -0.04(-3.11%)
Oct 01, 2003 1.245 1.248 1.245 1.248 669 +0.04(+3.21%)
Sep 30, 2003 1.234 1.245 1.210 1.210 7,031 -0.04(-3.34%)
Sep 29, 2003 1.251 1.251 1.251 1.251 0 +0.00(+0.00%)
Sep 26, 2003 1.251 1.251 1.251 1.251 0 +0.00(+0.00%)
Sep 25, 2003 1.237 1.254 1.216 1.251 26,115 +0.00(+0.29%)
Sep 24, 2003 1.213 1.272 1.213 1.248 17,410 +0.01(+1.14%)
Sep 23, 2003 1.254 1.266 1.209 1.234 17,075 -0.03(-2.11%)
Sep 22, 2003 1.237 1.260 1.212 1.260 5,691 +0.00(+0.24%)
Sep 19, 2003 1.210 1.257 1.201 1.257 13,392 +0.04(+2.93%)
Sep 18, 2003 1.207 1.222 1.207 1.222 6,696 +0.00(+0.02%)
Sep 17, 2003 1.240 1.240 1.198 1.221 6,696 -0.06(-4.46%)
Sep 16, 2003 1.225 1.278 1.222 1.278 9,039 +0.05(+4.14%)
Sep 15, 2003 1.228 1.228 1.228 1.228 0 +0.00(+0.00%)
Sep 12, 2003 1.195 1.228 1.195 1.228 5,356 -0.04(-3.07%)
Sep 11, 2003 1.284 1.284 1.242 1.266 6,361 -0.00(-0.23%)
Sep 10, 2003 1.195 1.311 1.195 1.269 33,146 +0.07(+6.25%)
Sep 09, 2003 1.207 1.210 1.195 1.195 4,017 -0.01(-0.74%)
Sep 08, 2003 1.147 1.204 1.147 1.204 21,427 +0.04(+3.87%)
Sep 05, 2003 1.138 1.159 1.138 1.159 3,682 -0.03(-2.27%)
Sep 04, 2003 1.174 1.186 1.132 1.186 15,066 +0.01(+1.28%)
Sep 03, 2003 1.141 1.171 1.141 1.171 21,762 +0.03(+2.62%)
Sep 02, 2003 1.138 1.141 1.138 1.141 7,365 -0.00(-0.31%)
Aug 29, 2003 1.145 1.145 1.145 1.145 0 +0.00(+0.00%)
Aug 28, 2003 1.141 1.145 1.141 1.145 1,339 -0.00(-0.23%)
Aug 27, 2003 1.147 1.147 1.147 1.147 0 +0.00(+0.00%)
Aug 26, 2003 1.159 1.159 1.147 1.147 2,343 -0.01(-1.00%)
Aug 25, 2003 1.165 1.165 1.144 1.159 9,039 +0.02(+1.84%)
Aug 22, 2003 1.138 1.138 1.138 1.138 0 +0.00(+0.00%)
Aug 21, 2003 1.138 1.138 1.138 1.138 1,004 -0.02(-2.06%)
Aug 20, 2003 1.162 1.162 1.162 1.162 2,008 -0.00(-0.03%)
Aug 19, 2003 1.120 1.162 1.117 1.162 2,008 +0.03(+2.39%)
Aug 18, 2003 1.123 1.141 1.123 1.135 8,370 -0.03(-2.56%)
Aug 15, 2003 1.165 1.165 1.165 1.165 0 +0.00(+0.00%)
Aug 14, 2003 1.123 1.165 1.120 1.165 7,031 +0.04(+3.72%)
Aug 13, 2003 1.180 1.180 1.123 1.123 9,709 -0.04(-3.34%)
Aug 12, 2003 1.162 1.162 1.162 1.162 1,004 +0.04(+3.18%)
Aug 11, 2003 1.126 1.126 1.126 1.126 669 -0.06(-4.80%)
Aug 08, 2003 1.123 1.183 1.123 1.183 12,053 +0.04(+3.67%)
Aug 07, 2003 1.141 1.141 1.141 1.141 3,348 +0.01(+0.53%)
Aug 06, 2003 1.150 1.189 1.135 1.135 19,084 +0.03(+2.70%)
Aug 05, 2003 1.141 1.141 1.105 1.105 9,709 +0.00(+0.00%)
Aug 04, 2003 1.123 1.189 1.096 1.105 22,432 -0.07(-6.33%)
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.