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

Herzfeld Caribbean (NQ: CUBA )

2.300 -0.030 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 30, 2003 1.213 1.225 1.189 1.189 7,150 -0.04(-3.34%)
Sep 29, 2003 1.231 1.231 1.231 1.231 0 +0.00(+0.00%)
Sep 26, 2003 1.231 1.231 1.231 1.231 0 +0.00(+0.00%)
Sep 25, 2003 1.216 1.234 1.195 1.231 26,557 +0.00(+0.29%)
Sep 24, 2003 1.192 1.251 1.192 1.227 17,705 +0.01(+1.14%)
Sep 23, 2003 1.234 1.245 1.189 1.213 17,364 -0.03(-2.11%)
Sep 22, 2003 1.216 1.239 1.192 1.239 5,788 +0.00(+0.24%)
Sep 19, 2003 1.189 1.236 1.181 1.236 13,619 +0.04(+2.93%)
Sep 18, 2003 1.187 1.201 1.187 1.201 6,809 +0.00(+0.02%)
Sep 17, 2003 1.219 1.219 1.178 1.201 6,809 -0.06(-4.46%)
Sep 16, 2003 1.204 1.257 1.201 1.257 9,193 +0.05(+4.14%)
Sep 15, 2003 1.207 1.207 1.207 1.207 0 +0.00(+0.00%)
Sep 12, 2003 1.175 1.207 1.175 1.207 5,447 -0.04(-3.07%)
Sep 11, 2003 1.263 1.263 1.222 1.245 6,469 -0.00(-0.24%)
Sep 10, 2003 1.175 1.289 1.175 1.248 33,708 +0.07(+6.25%)
Sep 09, 2003 1.187 1.189 1.175 1.175 4,085 -0.01(-0.74%)
Sep 08, 2003 1.128 1.184 1.128 1.184 21,791 +0.04(+3.87%)
Sep 05, 2003 1.119 1.140 1.119 1.140 3,745 -0.03(-2.27%)
Sep 04, 2003 1.154 1.166 1.113 1.166 15,321 +0.01(+1.28%)
Sep 03, 2003 1.122 1.151 1.122 1.151 22,131 +0.03(+2.62%)
Sep 02, 2003 1.119 1.122 1.119 1.122 7,490 -0.00(-0.31%)
Aug 29, 2003 1.125 1.125 1.125 1.125 0 +0.00(+0.00%)
Aug 28, 2003 1.122 1.125 1.122 1.125 1,361 -0.00(-0.23%)
Aug 27, 2003 1.128 1.128 1.128 1.128 0 +0.00(+0.00%)
Aug 26, 2003 1.140 1.140 1.128 1.128 2,383 -0.01(-1.01%)
Aug 25, 2003 1.145 1.145 1.125 1.140 9,193 +0.02(+1.84%)
Aug 22, 2003 1.119 1.119 1.119 1.119 0 +0.00(+0.00%)
Aug 21, 2003 1.119 1.119 1.119 1.119 1,021 -0.02(-2.06%)
Aug 20, 2003 1.142 1.142 1.142 1.142 2,042 -0.00(-0.03%)
Aug 19, 2003 1.101 1.143 1.098 1.143 2,042 +0.03(+2.40%)
Aug 18, 2003 1.104 1.122 1.104 1.116 8,512 -0.03(-2.56%)
Aug 15, 2003 1.145 1.145 1.145 1.145 0 +0.00(+0.00%)
Aug 14, 2003 1.104 1.145 1.101 1.145 7,150 +0.04(+3.72%)
Aug 13, 2003 1.160 1.160 1.104 1.104 9,874 -0.04(-3.34%)
Aug 12, 2003 1.142 1.142 1.142 1.142 1,021 +0.04(+3.18%)
Aug 11, 2003 1.107 1.107 1.107 1.107 680 -0.06(-4.80%)
Aug 08, 2003 1.104 1.163 1.104 1.163 12,257 +0.04(+3.66%)
Aug 07, 2003 1.122 1.122 1.122 1.122 3,404 +0.01(+0.53%)
Aug 06, 2003 1.131 1.169 1.116 1.116 19,407 +0.03(+2.70%)
Aug 05, 2003 1.122 1.122 1.087 1.087 9,874 +0.00(+0.00%)
Aug 04, 2003 1.104 1.169 1.078 1.087 22,812 -0.07(-6.33%)
Aug 01, 2003 1.160 1.160 1.160 1.160 680 +0.00(+0.00%)
Jul 31, 2003 1.137 1.160 1.137 1.160 19,067 +0.02(+1.54%)
Jul 30, 2003 1.098 1.142 1.095 1.142 27,238 +0.02(+2.10%)
Jul 29, 2003 1.090 1.119 1.090 1.119 5,107 +0.06(+5.25%)
Jul 28, 2003 1.084 1.087 1.063 1.063 4,766 -0.02(-1.90%)
Jul 25, 2003 1.066 1.084 1.057 1.084 13,619 +0.02(+1.93%)
Jul 24, 2003 1.063 1.063 1.063 1.063 7,150 +0.00(+0.28%)
Jul 23, 2003 1.060 1.060 1.060 1.060 1,021 +0.00(+0.00%)
Jul 22, 2003 1.034 1.060 1.034 1.060 3,404 +0.00(+0.28%)
Jul 21, 2003 1.075 1.075 1.054 1.057 8,171 +0.04(+3.45%)
Jul 18, 2003 1.034 1.034 1.022 1.022 6,469 -0.04(-3.87%)
Jul 17, 2003 1.040 1.063 1.037 1.063 4,426 -0.01(-1.36%)
Jul 16, 2003 1.031 1.169 1.028 1.078 23,834 +0.00(+0.00%)
Jul 15, 2003 1.043 1.081 1.031 1.078 11,236 +0.03(+2.51%)
Jul 14, 2003 1.040 1.087 1.034 1.051 30,984 +0.04(+3.77%)
Jul 11, 2003 1.040 1.040 1.013 1.013 15,321 -0.03(-2.54%)
Jul 10, 2003 1.040 1.040 1.040 1.040 340 -0.00(-0.25%)
Jul 09, 2003 1.051 1.051 1.042 1.042 1,702 -0.01(-1.39%)
Jul 08, 2003 1.046 1.057 1.046 1.057 4,766 +0.01(+1.10%)
Jul 07, 2003 1.019 1.069 1.019 1.046 15,321 -0.04(-3.26%)
Jul 03, 2003 1.081 1.081 1.081 1.081 0 +0.00(+0.00%)
Jul 02, 2003 1.046 1.084 1.019 1.081 15,662 +0.06(+6.05%)
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.