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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 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 (%)
Dec 31, 2003 1.394 1.406 1.394 1.394 32,025 -0.02(-1.45%)
Dec 30, 2003 1.394 1.415 1.394 1.415 8,176 +0.00(+0.00%)
Dec 29, 2003 1.399 1.415 1.399 1.415 20,782 +0.02(+1.47%)
Dec 26, 2003 1.394 1.394 1.394 1.394 0 +0.00(+0.00%)
Dec 24, 2003 1.394 1.394 1.394 1.394 0 +0.00(+0.00%)
Dec 23, 2003 1.394 1.394 1.394 1.394 0 +0.00(+0.00%)
Dec 22, 2003 1.424 1.435 1.394 1.394 26,233 -0.01(-1.06%)
Dec 19, 2003 1.424 1.424 1.409 1.409 2,044 +0.01(+1.07%)
Dec 18, 2003 1.394 1.409 1.394 1.394 25,381 -0.00(-0.21%)
Dec 17, 2003 1.297 1.438 1.283 1.397 56,214 +0.09(+6.97%)
Dec 16, 2003 1.306 1.350 1.283 1.306 12,264 +0.02(+1.37%)
Dec 15, 2003 1.277 1.388 1.277 1.289 15,399 +0.00(+0.02%)
Dec 12, 2003 1.291 1.297 1.277 1.288 8,517 -0.00(-0.25%)
Dec 11, 2003 1.274 1.297 1.297 1.291 5,451 +0.02(+1.38%)
Dec 10, 2003 1.274 1.274 1.274 1.274 0 +0.00(+0.00%)
Dec 09, 2003 1.274 1.274 1.274 1.274 0 +0.00(+0.00%)
Dec 08, 2003 1.274 1.274 1.274 1.274 3,747 +0.00(+0.23%)
Dec 05, 2003 1.271 1.271 1.271 1.271 0 +0.00(+0.00%)
Dec 04, 2003 1.300 1.300 1.271 1.271 32,811 -0.01(-1.14%)
Dec 03, 2003 1.286 1.286 1.286 1.286 8,847 +0.02(+1.39%)
Dec 02, 2003 1.286 1.286 1.268 1.268 6,813 +0.01(+0.47%)
Dec 01, 2003 1.277 1.277 1.250 1.262 5,110 -0.02(-1.60%)
Nov 28, 2003 1.283 1.283 1.283 1.283 1,253 +0.00(+0.00%)
Nov 26, 2003 1.283 1.283 1.283 1.283 0 +0.00(+0.00%)
Nov 25, 2003 1.233 1.283 1.233 1.283 12,486 -0.02(-1.78%)
Nov 24, 2003 1.265 1.306 1.218 1.306 8,183 +0.05(+3.95%)
Nov 21, 2003 1.262 1.262 1.227 1.256 18,043 -0.05(-3.82%)
Nov 20, 2003 1.318 1.318 1.306 1.306 2,725 +0.03(+2.30%)
Nov 19, 2003 1.280 1.309 1.277 1.277 7,835 +0.03(+2.11%)
Nov 18, 2003 1.274 1.277 1.250 1.250 9,556 -0.04(-3.18%)
Nov 17, 2003 1.262 1.303 1.224 1.291 34,750 +0.04(+3.29%)
Nov 14, 2003 1.235 1.262 1.230 1.250 11,576 +0.00(+0.24%)
Nov 13, 2003 1.200 1.262 1.200 1.247 3,015 +0.00(+0.24%)
Nov 12, 2003 1.259 1.259 1.221 1.245 10,554 +0.00(+0.00%)
Nov 11, 2003 1.233 1.245 1.218 1.245 9,198 -0.01(-0.73%)
Nov 10, 2003 1.236 1.289 1.236 1.254 9,880 -0.00(-0.21%)
Nov 07, 2003 1.247 1.262 1.247 1.256 8,176 +0.02(+1.66%)
Nov 06, 2003 1.268 1.297 1.236 1.236 19,419 -0.07(-5.39%)
Nov 05, 2003 1.274 1.306 1.265 1.306 19,756 +0.03(+2.30%)
Nov 04, 2003 1.312 1.312 1.277 1.277 18,223 -0.02(-1.36%)
Nov 03, 2003 1.291 1.318 1.239 1.294 20,782 -0.03(-2.00%)
Oct 31, 2003 1.321 1.321 1.321 1.321 6,132 +0.04(+3.45%)
Oct 30, 2003 1.289 1.289 1.289 1.277 4,428 -0.01(-0.91%)
Oct 29, 2003 1.321 1.321 1.289 1.289 13,286 -0.03(-2.44%)
Oct 28, 2003 1.306 1.394 1.268 1.321 19,419 +0.02(+1.88%)
Oct 27, 2003 1.262 1.296 1.262 1.296 25,892 +0.05(+3.93%)
Oct 24, 2003 1.291 1.291 1.247 1.247 5,110 -0.04(-3.17%)
Oct 23, 2003 1.259 1.468 1.230 1.288 78,359 +0.03(+2.07%)
Oct 22, 2003 1.262 1.262 1.262 1.262 1,022 +0.00(+0.00%)
Oct 21, 2003 1.262 1.262 1.262 1.262 3,747 +0.00(+0.00%)
Oct 20, 2003 1.262 1.262 1.262 1.262 1,022 +0.00(+0.00%)
Oct 17, 2003 1.259 1.262 1.259 1.262 5,451 +0.00(+0.00%)
Oct 16, 2003 1.242 1.242 1.242 1.262 8,857 +0.00(+0.23%)
Oct 15, 2003 1.247 1.262 1.245 1.259 32,025 +0.01(+1.18%)
Oct 14, 2003 1.239 1.245 1.212 1.245 50,081 +0.04(+2.91%)
Oct 13, 2003 1.233 1.233 1.209 1.209 4,428 +0.00(+0.00%)
Oct 10, 2003 1.239 1.239 1.206 1.209 66,434 -0.03(-2.37%)
Oct 09, 2003 1.221 1.242 1.221 1.239 29,980 +0.02(+1.69%)
Oct 08, 2003 1.218 1.218 1.218 1.218 681 +0.00(+0.00%)
Oct 07, 2003 1.212 1.218 1.174 1.218 16,353 +0.01(+0.48%)
Oct 06, 2003 1.203 1.212 1.200 1.212 5,451 +0.02(+1.47%)
Oct 03, 2003 1.218 1.218 1.195 1.195 1,362 +0.01(+0.49%)
Oct 02, 2003 1.200 1.218 1.189 1.189 3,747 -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.