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

Herzfeld Caribbean (NQ: CUBA )

2.320 -0.010 (-0.43%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 4, 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 1.182 1.182 1.159 1.159 13,117 -0.02(-1.96%)
May 28, 2002 1.173 1.220 1.173 1.182 13,808 -0.01(-0.49%)
May 27, 2002 1.188 1.188 1.188 1.188 3,797 +0.00(+0.00%)
May 24, 2002 1.188 1.188 1.188 1.188 3,797 +0.02(+1.99%)
May 23, 2002 1.228 1.228 1.165 1.165 11,046 -0.03(-2.43%)
May 22, 2002 1.188 1.231 1.188 1.193 3,452 +0.01(+0.98%)
May 21, 2002 1.231 1.243 1.159 1.182 27,616 -0.04(-3.09%)
May 20, 2002 1.188 1.295 1.188 1.220 27,961 +0.02(+1.45%)
May 17, 2002 1.189 1.298 1.189 1.202 26,581 +0.01(+1.22%)
May 16, 2002 1.145 1.188 1.145 1.188 8,975 +0.04(+3.77%)
May 15, 2002 1.246 1.269 1.144 1.145 50,745 -0.10(-7.90%)
May 14, 2002 1.385 1.388 1.196 1.243 129,453 +0.03(+2.14%)
May 13, 2002 1.118 1.217 1.098 1.217 101,146 +0.09(+7.69%)
May 10, 2002 1.130 1.136 1.095 1.130 23,819 +0.00(+0.00%)
May 09, 2002 1.107 1.136 1.107 1.130 10,356 -0.01(-0.51%)
May 08, 2002 1.136 1.136 1.136 1.136 1,726 +0.02(+1.82%)
May 07, 2002 1.136 1.136 1.115 1.115 9,320 -0.00(-0.26%)
May 06, 2002 1.136 1.159 1.118 1.118 10,356 -0.03(-2.28%)
May 03, 2002 1.124 1.144 1.124 1.144 1,380 +0.00(+0.25%)
May 02, 2002 1.141 1.141 1.141 1.141 1,726 +0.01(+1.03%)
May 01, 2002 1.156 1.156 1.066 1.130 14,498 +0.03(+2.63%)
Apr 30, 2002 1.092 1.118 1.092 1.101 10,011 -0.02(-2.06%)
Apr 29, 2002 1.188 1.231 1.118 1.124 31,759 -0.06(-5.37%)
Apr 26, 2002 1.107 1.333 1.104 1.188 178,473 +0.06(+5.40%)
Apr 25, 2002 1.104 1.127 1.104 1.127 3,452 +0.02(+2.10%)
Apr 24, 2002 1.104 1.104 1.104 1.104 690 +0.00(+0.00%)
Apr 23, 2002 1.104 1.104 1.104 1.104 6,904 -0.02(-2.06%)
Apr 22, 2002 1.127 1.130 1.127 1.127 17,950 +0.01(+1.04%)
Apr 19, 2002 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Apr 18, 2002 1.141 1.141 1.115 1.115 7,594 -0.03(-2.53%)
Apr 17, 2002 1.107 1.159 1.107 1.144 23,474 +0.02(+2.07%)
Apr 16, 2002 1.121 1.121 1.121 1.121 0 +0.00(+0.00%)
Apr 15, 2002 1.115 1.141 1.095 1.121 48,674 +0.03(+2.65%)
Apr 12, 2002 1.101 1.107 1.086 1.092 33,830 -0.01(-0.79%)
Apr 11, 2002 1.104 1.104 1.101 1.101 14,153 -0.02(-1.55%)
Apr 10, 2002 1.118 1.118 1.089 1.118 4,142 +0.00(+0.00%)
Apr 09, 2002 1.101 1.130 1.101 1.118 31,759 +0.02(+2.12%)
Apr 08, 2002 1.095 1.095 1.095 1.095 3,452 -0.03(-3.08%)
Apr 05, 2002 1.101 1.130 1.101 1.130 6,904 +0.04(+3.72%)
Apr 04, 2002 1.133 1.133 1.072 1.089 8,975 -0.03(-2.34%)
Apr 03, 2002 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Apr 02, 2002 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Apr 01, 2002 1.115 1.127 1.115 1.115 5,178 -0.01(-1.28%)
Mar 29, 2002 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Mar 28, 2002 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Mar 27, 2002 1.130 1.130 1.130 1.130 2,071 +0.00(+0.00%)
Mar 26, 2002 1.086 1.130 1.086 1.130 20,022 +0.00(+0.26%)
Mar 25, 2002 1.092 1.127 1.075 1.127 34,175 -0.02(-1.52%)
Mar 22, 2002 1.144 1.144 1.144 1.144 0 +0.00(+0.00%)
Mar 21, 2002 1.144 1.144 1.144 1.144 0 +0.00(+0.00%)
Mar 20, 2002 1.081 1.144 1.078 1.144 1,380 +0.05(+4.77%)
Mar 19, 2002 1.092 1.092 1.092 1.092 2,761 -0.03(-2.83%)
Mar 18, 2002 1.115 1.124 1.115 1.124 19,331 -0.02(-1.77%)
Mar 15, 2002 1.046 1.144 1.046 1.144 2,761 +0.00(+0.00%)
Mar 14, 2002 1.150 1.153 1.118 1.144 18,641 +0.01(+0.51%)
Mar 13, 2002 1.101 1.138 1.101 1.138 2,416 +0.05(+4.52%)
Mar 12, 2002 1.086 1.089 1.086 1.089 10,701 -0.06(-4.81%)
Mar 11, 2002 1.060 1.159 1.060 1.144 38,318 +0.12(+11.27%)
Mar 08, 2002 1.028 1.028 1.028 1.028 0 +0.00(+0.00%)
Mar 07, 2002 1.043 1.043 1.028 1.028 3,106 -0.10(-8.50%)
Mar 06, 2002 1.115 1.124 1.115 1.124 4,487 +0.04(+3.47%)
Mar 05, 2002 1.086 1.089 1.086 1.086 10,701 -0.00(-0.27%)
Mar 04, 2002 1.089 1.089 1.089 1.089 1,035 +0.01(+1.35%)
Mar 01, 2002 1.075 1.075 1.075 1.075 0 +0.00(+0.00%)
Feb 28, 2002 1.072 1.075 1.072 1.075 4,142 +0.03(+3.06%)
Feb 27, 2002 1.043 1.046 1.043 1.043 10,011 -0.04(-4.00%)
Feb 26, 2002 1.086 1.086 1.086 1.086 2,071 +0.03(+2.74%)
Feb 25, 2002 1.031 1.057 1.014 1.057 17,260 +0.04(+4.29%)
Feb 22, 2002 1.043 1.043 1.014 1.014 6,213 -0.03(-2.78%)
Feb 21, 2002 1.043 1.043 1.043 1.043 1,726 -0.05(-4.76%)
Feb 20, 2002 1.043 1.095 1.043 1.095 2,071 +0.02(+2.16%)
Feb 19, 2002 1.072 1.127 1.072 1.072 8,285 +0.03(+2.78%)
Feb 18, 2002 1.043 1.043 1.043 1.043 0 +0.00(+0.00%)
Feb 15, 2002 1.043 1.043 1.043 1.043 0 +0.00(+0.00%)
Feb 14, 2002 1.043 1.043 1.043 1.043 0 +0.00(+0.00%)
Feb 13, 2002 1.043 1.043 1.043 1.043 0 +0.00(+0.00%)
Feb 12, 2002 1.043 1.043 1.043 1.043 0 +0.00(+0.00%)
Feb 11, 2002 1.028 1.043 1.014 1.043 17,950 +0.00(+0.00%)
Feb 08, 2002 1.043 1.043 1.043 1.043 0 +0.00(+0.00%)
Feb 07, 2002 1.043 1.095 1.043 1.043 4,487 -0.03(-2.70%)
Feb 06, 2002 1.072 1.072 1.072 1.072 2,416 +0.00(+0.00%)
Feb 05, 2002 1.095 1.115 1.072 1.072 7,594 -0.02(-2.12%)
Feb 04, 2002 1.104 1.107 1.095 1.095 5,178 -0.03(-3.08%)
Feb 01, 2002 1.115 1.133 1.115 1.130 11,391 +0.00(+0.00%)
Jan 31, 2002 1.115 1.130 1.115 1.130 10,356 +0.01(+1.30%)
Jan 30, 2002 1.130 1.130 1.115 1.115 23,819 -0.02(-1.54%)
Jan 29, 2002 1.133 1.133 1.130 1.133 6,558 -0.02(-2.00%)
Jan 28, 2002 1.086 1.156 1.052 1.156 32,104 +0.05(+4.18%)
Jan 25, 2002 1.118 1.118 1.109 1.109 10,701 +0.02(+1.86%)
Jan 24, 2002 1.089 1.089 1.089 1.089 345 -0.02(-1.83%)
Jan 23, 2002 1.107 1.112 1.107 1.109 9,665 +0.04(+3.51%)
Jan 22, 2002 1.086 1.098 1.057 1.072 25,890 +0.01(+0.82%)
Jan 21, 2002 1.072 1.081 1.063 1.063 16,224 +0.00(+0.00%)
Jan 18, 2002 1.072 1.081 1.063 1.063 16,224 -0.01(-0.81%)
Jan 17, 2002 1.141 1.144 1.072 1.072 33,830 -0.06(-5.37%)
Jan 16, 2002 1.098 1.170 1.078 1.133 68,006 +0.00(+0.26%)
Jan 15, 2002 1.078 1.173 1.078 1.130 52,817 +0.10(+9.86%)
Jan 14, 2002 1.028 1.028 1.028 1.028 3,797 -0.01(-0.84%)
Jan 11, 2002 1.046 1.046 1.037 1.037 21,057 -0.03(-3.24%)
Jan 10, 2002 1.072 1.072 1.072 1.072 4,832 +0.10(+9.79%)
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.