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

Herzfeld Caribbean (NQ: CUBA )

2.315 -0.015 (-0.64%)
Streaming Delayed Price Updated: 3:59 PM 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 1.184 1.184 1.160 1.160 13,098 -0.02(-1.96%)
May 28, 2002 1.175 1.221 1.175 1.184 13,787 -0.01(-0.49%)
May 27, 2002 1.189 1.189 1.189 1.189 3,791 +0.00(+0.00%)
May 24, 2002 1.189 1.189 1.189 1.189 3,791 +0.02(+1.99%)
May 23, 2002 1.230 1.230 1.166 1.166 11,030 -0.03(-2.43%)
May 22, 2002 1.189 1.233 1.189 1.195 3,446 +0.01(+0.98%)
May 21, 2002 1.233 1.245 1.160 1.184 27,575 -0.04(-3.09%)
May 20, 2002 1.189 1.297 1.189 1.221 27,919 +0.02(+1.45%)
May 17, 2002 1.191 1.300 1.191 1.204 26,541 +0.01(+1.22%)
May 16, 2002 1.146 1.189 1.146 1.189 8,961 +0.04(+3.77%)
May 15, 2002 1.248 1.271 1.146 1.146 50,669 -0.10(-7.90%)
May 14, 2002 1.387 1.390 1.198 1.245 129,258 +0.03(+2.14%)
May 13, 2002 1.120 1.218 1.100 1.218 100,994 +0.09(+7.69%)
May 10, 2002 1.131 1.137 1.097 1.131 23,783 +0.00(+0.00%)
May 09, 2002 1.108 1.137 1.108 1.131 10,340 -0.01(-0.51%)
May 08, 2002 1.137 1.137 1.137 1.137 1,723 +0.02(+1.82%)
May 07, 2002 1.137 1.137 1.117 1.117 9,306 -0.00(-0.26%)
May 06, 2002 1.137 1.160 1.120 1.120 10,340 -0.03(-2.28%)
May 03, 2002 1.126 1.146 1.126 1.146 1,378 +0.00(+0.25%)
May 02, 2002 1.143 1.143 1.143 1.143 1,723 +0.01(+1.03%)
May 01, 2002 1.158 1.158 1.068 1.131 14,476 +0.03(+2.63%)
Apr 30, 2002 1.094 1.120 1.094 1.102 9,996 -0.02(-2.06%)
Apr 29, 2002 1.189 1.233 1.120 1.126 31,711 -0.06(-5.37%)
Apr 26, 2002 1.108 1.335 1.105 1.189 178,204 +0.06(+5.40%)
Apr 25, 2002 1.105 1.129 1.105 1.129 3,446 +0.02(+2.10%)
Apr 24, 2002 1.105 1.105 1.105 1.105 689 +0.00(+0.00%)
Apr 23, 2002 1.105 1.105 1.105 1.105 6,893 -0.02(-2.06%)
Apr 22, 2002 1.129 1.131 1.129 1.129 17,923 +0.01(+1.04%)
Apr 19, 2002 1.117 1.117 1.117 1.117 0 +0.00(+0.00%)
Apr 18, 2002 1.143 1.143 1.117 1.117 7,583 -0.03(-2.53%)
Apr 17, 2002 1.108 1.160 1.108 1.146 23,438 +0.02(+2.07%)
Apr 16, 2002 1.123 1.123 1.123 1.123 0 +0.00(+0.00%)
Apr 15, 2002 1.117 1.143 1.097 1.123 48,601 +0.03(+2.65%)
Apr 12, 2002 1.102 1.108 1.088 1.094 33,779 -0.01(-0.79%)
Apr 11, 2002 1.105 1.105 1.102 1.102 14,132 -0.02(-1.55%)
Apr 10, 2002 1.120 1.120 1.091 1.120 4,136 +0.00(+0.00%)
Apr 09, 2002 1.102 1.131 1.102 1.120 31,711 +0.02(+2.12%)
Apr 08, 2002 1.097 1.097 1.097 1.097 3,446 -0.03(-3.08%)
Apr 05, 2002 1.102 1.131 1.102 1.131 6,893 +0.04(+3.72%)
Apr 04, 2002 1.134 1.134 1.073 1.091 8,961 -0.03(-2.34%)
Apr 03, 2002 1.117 1.117 1.117 1.117 0 +0.00(+0.00%)
Apr 02, 2002 1.117 1.117 1.117 1.117 0 +0.00(+0.00%)
Apr 01, 2002 1.117 1.129 1.117 1.117 5,170 -0.01(-1.28%)
Mar 29, 2002 1.131 1.131 1.131 1.131 0 +0.00(+0.00%)
Mar 28, 2002 1.131 1.131 1.131 1.131 0 +0.00(+0.00%)
Mar 27, 2002 1.131 1.131 1.131 1.131 2,068 +0.00(+0.00%)
Mar 26, 2002 1.088 1.131 1.088 1.131 19,992 +0.00(+0.26%)
Mar 25, 2002 1.094 1.129 1.076 1.129 34,124 -0.02(-1.52%)
Mar 22, 2002 1.146 1.146 1.146 1.146 0 +0.00(+0.00%)
Mar 21, 2002 1.146 1.146 1.146 1.146 0 +0.00(+0.00%)
Mar 20, 2002 1.082 1.146 1.079 1.146 1,378 +0.05(+4.77%)
Mar 19, 2002 1.094 1.094 1.094 1.094 2,757 -0.03(-2.83%)
Mar 18, 2002 1.117 1.126 1.117 1.126 19,302 -0.02(-1.77%)
Mar 15, 2002 1.047 1.146 1.047 1.146 2,757 +0.00(+0.00%)
Mar 14, 2002 1.152 1.155 1.120 1.146 18,613 +0.01(+0.51%)
Mar 13, 2002 1.102 1.140 1.102 1.140 2,412 +0.05(+4.52%)
Mar 12, 2002 1.088 1.091 1.088 1.091 10,685 -0.06(-4.81%)
Mar 11, 2002 1.062 1.160 1.062 1.146 38,260 +0.12(+11.27%)
Mar 08, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 07, 2002 1.044 1.044 1.030 1.030 3,102 -0.10(-8.51%)
Mar 06, 2002 1.117 1.126 1.117 1.126 4,480 +0.04(+3.47%)
Mar 05, 2002 1.088 1.091 1.088 1.088 10,685 -0.00(-0.27%)
Mar 04, 2002 1.091 1.091 1.091 1.091 1,034 +0.01(+1.35%)
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.