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

Herzfeld Caribbean (NQ: CUBA )

2.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 29, 2003 1.173 1.173 1.173 1.173 0 +0.00(+0.00%)
Aug 28, 2003 1.170 1.173 1.170 1.173 1,306 -0.00(-0.23%)
Aug 27, 2003 1.176 1.176 1.176 1.176 0 +0.00(+0.00%)
Aug 26, 2003 1.188 1.188 1.176 1.176 2,286 -0.01(-1.01%)
Aug 25, 2003 1.194 1.194 1.173 1.188 8,818 +0.02(+1.84%)
Aug 22, 2003 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
Aug 21, 2003 1.166 1.166 1.166 1.166 979 -0.02(-2.06%)
Aug 20, 2003 1.191 1.191 1.191 1.191 1,959 -0.00(-0.03%)
Aug 19, 2003 1.148 1.191 1.145 1.191 1,959 +0.03(+2.39%)
Aug 18, 2003 1.151 1.170 1.151 1.163 8,165 -0.03(-2.56%)
Aug 15, 2003 1.194 1.194 1.194 1.194 0 +0.00(+0.00%)
Aug 14, 2003 1.151 1.194 1.148 1.194 6,859 +0.04(+3.72%)
Aug 13, 2003 1.209 1.209 1.151 1.151 9,472 -0.04(-3.34%)
Aug 12, 2003 1.191 1.191 1.191 1.191 979 +0.04(+3.18%)
Aug 11, 2003 1.154 1.154 1.154 1.154 653 -0.06(-4.80%)
Aug 08, 2003 1.151 1.212 1.151 1.212 11,758 +0.04(+3.66%)
Aug 07, 2003 1.170 1.170 1.170 1.170 3,266 +0.01(+0.53%)
Aug 06, 2003 1.179 1.219 1.163 1.163 18,617 +0.03(+2.70%)
Aug 05, 2003 1.170 1.170 1.133 1.133 9,472 +0.00(+0.00%)
Aug 04, 2003 1.151 1.219 1.124 1.133 21,884 -0.08(-6.33%)
Aug 01, 2003 1.209 1.209 1.209 1.209 653 +0.00(+0.00%)
Jul 31, 2003 1.185 1.209 1.185 1.209 18,291 +0.02(+1.54%)
Jul 30, 2003 1.145 1.191 1.142 1.191 26,130 +0.02(+2.10%)
Jul 29, 2003 1.136 1.166 1.136 1.166 4,899 +0.06(+5.25%)
Jul 28, 2003 1.130 1.133 1.108 1.108 4,572 -0.02(-1.90%)
Jul 25, 2003 1.111 1.130 1.102 1.130 13,065 +0.02(+1.93%)
Jul 24, 2003 1.108 1.108 1.108 1.108 6,859 +0.00(+0.28%)
Jul 23, 2003 1.105 1.105 1.105 1.105 979 +0.00(+0.00%)
Jul 22, 2003 1.078 1.105 1.078 1.105 3,266 +0.00(+0.28%)
Jul 21, 2003 1.121 1.121 1.099 1.102 7,839 +0.04(+3.45%)
Jul 18, 2003 1.078 1.078 1.065 1.065 6,205 -0.04(-3.87%)
Jul 17, 2003 1.084 1.108 1.081 1.108 4,246 -0.02(-1.36%)
Jul 16, 2003 1.075 1.219 1.072 1.124 22,863 +0.00(+0.00%)
Jul 15, 2003 1.087 1.127 1.075 1.124 10,778 +0.03(+2.51%)
Jul 14, 2003 1.084 1.133 1.078 1.096 29,723 +0.04(+3.77%)
Jul 11, 2003 1.084 1.084 1.056 1.056 14,698 -0.03(-2.54%)
Jul 10, 2003 1.084 1.084 1.084 1.084 326 -0.00(-0.25%)
Jul 09, 2003 1.096 1.096 1.087 1.087 1,633 -0.02(-1.39%)
Jul 08, 2003 1.090 1.102 1.090 1.102 4,572 +0.01(+1.10%)
Jul 07, 2003 1.062 1.114 1.062 1.090 14,698 -0.04(-3.26%)
Jul 03, 2003 1.127 1.127 1.127 1.127 0 +0.00(+0.00%)
Jul 02, 2003 1.090 1.130 1.062 1.127 15,024 +0.06(+6.05%)
Jul 01, 2003 1.081 1.087 1.062 1.062 16,984 -0.00(-0.43%)
Jun 30, 2003 1.067 1.067 1.067 1.067 0 +0.00(+0.00%)
Jun 27, 2003 1.067 1.067 1.067 1.067 0 +0.00(+0.00%)
Jun 26, 2003 1.067 1.067 1.067 1.067 0 +0.00(+0.00%)
Jun 25, 2003 1.067 1.067 1.067 1.067 979 +0.00(+0.14%)
Jun 24, 2003 1.065 1.065 1.065 1.065 326 -0.02(-1.42%)
Jun 23, 2003 1.081 1.081 1.056 1.081 10,125 +0.01(+1.15%)
Jun 20, 2003 1.068 1.068 1.068 1.068 0 +0.00(+0.00%)
Jun 19, 2003 1.059 1.068 1.047 1.068 3,592 +0.00(+0.00%)
Jun 18, 2003 1.068 1.068 1.068 1.068 653 +0.01(+0.87%)
Jun 17, 2003 1.059 1.059 1.059 1.059 326 -0.01(-0.86%)
Jun 16, 2003 1.059 1.068 1.056 1.068 6,532 +0.01(+0.87%)
Jun 13, 2003 1.059 1.059 1.059 1.059 653 +0.00(+0.00%)
Jun 12, 2003 1.068 1.068 1.059 1.059 3,919 +0.00(+0.00%)
Jun 11, 2003 1.059 1.059 1.059 1.059 1,306 +0.00(+0.00%)
Jun 10, 2003 1.056 1.059 1.056 1.059 5,552 +0.00(+0.00%)
Jun 09, 2003 1.072 1.072 1.059 1.059 11,431 -0.01(-1.14%)
Jun 06, 2003 1.072 1.072 1.059 1.072 58,793 +0.02(+2.34%)
Jun 05, 2003 1.068 1.099 1.047 1.047 15,351 +0.02(+1.45%)
Jun 04, 2003 1.065 1.065 1.026 1.032 16,658 -0.04(-3.41%)
Jun 03, 2003 1.075 1.075 1.068 1.068 5,226 +0.06(+5.44%)
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.