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 (%)
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%)
Jul 01, 2003 1.037 1.043 1.019 1.019 17,705 -0.00(-0.43%)
Jun 30, 2003 1.024 1.024 1.024 1.024 0 +0.00(+0.00%)
Jun 27, 2003 1.024 1.024 1.024 1.024 0 +0.00(+0.00%)
Jun 26, 2003 1.024 1.024 1.024 1.024 0 +0.00(+0.00%)
Jun 25, 2003 1.024 1.024 1.024 1.024 1,021 +0.00(+0.14%)
Jun 24, 2003 1.022 1.022 1.022 1.022 340 -0.01(-1.42%)
Jun 23, 2003 1.037 1.037 1.013 1.037 10,555 +0.01(+1.15%)
Jun 20, 2003 1.025 1.025 1.025 1.025 0 +0.00(+0.00%)
Jun 19, 2003 1.016 1.025 1.004 1.025 3,745 +0.00(+0.00%)
Jun 18, 2003 1.025 1.025 1.025 1.025 680 +0.01(+0.87%)
Jun 17, 2003 1.016 1.016 1.016 1.016 340 -0.01(-0.86%)
Jun 16, 2003 1.016 1.025 1.013 1.025 6,809 +0.01(+0.87%)
Jun 13, 2003 1.016 1.016 1.016 1.016 680 +0.00(+0.00%)
Jun 12, 2003 1.025 1.025 1.016 1.016 4,085 +0.00(+0.00%)
Jun 11, 2003 1.016 1.016 1.016 1.016 1,361 +0.00(+0.00%)
Jun 10, 2003 1.013 1.016 1.013 1.016 5,788 +0.00(+0.00%)
Jun 09, 2003 1.028 1.028 1.016 1.016 11,917 -0.01(-1.14%)
Jun 06, 2003 1.028 1.028 1.016 1.028 61,287 +0.02(+2.34%)
Jun 05, 2003 1.025 1.054 1.004 1.004 16,002 +0.01(+1.45%)
Jun 04, 2003 1.022 1.022 0.9839 0.9901 17,364 -0.03(-3.41%)
Jun 03, 2003 1.031 1.031 1.025 1.025 5,447 +0.05(+5.44%)
Jun 02, 2003 0.9663 1.131 0.9663 0.9721 37,453 +0.01(+0.61%)
May 30, 2003 0.9780 0.9780 0.9663 0.9663 11,576 -0.01(-1.50%)
May 29, 2003 0.9868 1.004 0.9809 0.9809 31,324 -0.01(-0.60%)
May 28, 2003 0.9868 0.9868 0.9663 0.9868 17,024 +0.00(+0.30%)
May 27, 2003 0.9575 0.9868 0.9398 0.9839 26,898 +0.03(+2.76%)
May 23, 2003 0.9575 0.9575 0.9575 0.9575 680 +0.00(+0.31%)
May 22, 2003 0.9545 0.9545 0.9545 0.9545 680 -0.02(-2.40%)
May 21, 2003 0.9780 0.9780 0.9780 0.9780 340 -0.01(-0.60%)
May 20, 2003 0.9839 0.9839 0.9839 0.9839 0 +0.00(+0.00%)
May 19, 2003 0.9986 0.9986 0.9839 0.9839 6,128 +0.03(+3.39%)
May 16, 2003 0.9516 0.9839 0.9516 0.9516 10,895 +0.01(+1.25%)
May 15, 2003 0.9868 0.9868 0.9369 0.9398 7,150 -0.01(-0.62%)
May 14, 2003 0.9868 0.9868 0.9457 0.9457 7,490 -0.01(-0.62%)
May 13, 2003 0.9516 0.9516 0.9516 0.9516 8,512 +0.00(+0.31%)
May 12, 2003 0.9369 0.9868 0.9369 0.9486 19,067 +0.01(+0.94%)
May 09, 2003 0.9398 0.9398 0.9398 0.9398 0 +0.00(+0.00%)
May 08, 2003 0.9398 0.9398 0.9398 0.9398 0 +0.00(+0.00%)
May 07, 2003 0.9398 0.9398 0.9398 0.9398 680 +0.00(+0.00%)
May 06, 2003 0.9457 0.9780 0.9398 0.9398 12,597 +0.01(+0.63%)
May 05, 2003 0.9340 0.9340 0.9340 0.9340 0 +0.00(+0.00%)
May 02, 2003 0.9340 0.9340 0.9340 0.9340 340 -0.01(-1.24%)
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.