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

Herzfeld Caribbean (NQ: CUBA )

2.290 -0.020 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 1.123 1.146 1.123 1.146 19,302 +0.02(+1.54%)
Jul 30, 2003 1.085 1.129 1.082 1.129 27,575 +0.02(+2.10%)
Jul 29, 2003 1.076 1.105 1.076 1.105 5,170 +0.06(+5.25%)
Jul 28, 2003 1.071 1.073 1.050 1.050 4,825 -0.02(-1.90%)
Jul 25, 2003 1.053 1.071 1.044 1.071 13,787 +0.02(+1.93%)
Jul 24, 2003 1.050 1.050 1.050 1.050 7,238 +0.00(+0.28%)
Jul 23, 2003 1.047 1.047 1.047 1.047 1,034 +0.00(+0.00%)
Jul 22, 2003 1.021 1.047 1.021 1.047 3,446 +0.00(+0.28%)
Jul 21, 2003 1.062 1.062 1.042 1.044 8,272 +0.03(+3.45%)
Jul 18, 2003 1.021 1.021 1.010 1.010 6,549 -0.04(-3.87%)
Jul 17, 2003 1.027 1.050 1.024 1.050 4,480 -0.01(-1.36%)
Jul 16, 2003 1.018 1.155 1.015 1.065 24,128 +0.00(+0.00%)
Jul 15, 2003 1.030 1.068 1.018 1.065 11,374 +0.03(+2.51%)
Jul 14, 2003 1.027 1.073 1.021 1.039 31,366 +0.04(+3.77%)
Jul 11, 2003 1.027 1.027 1.001 1.001 15,511 -0.03(-2.54%)
Jul 10, 2003 1.027 1.027 1.027 1.027 344 -0.00(-0.25%)
Jul 09, 2003 1.039 1.039 1.030 1.030 1,723 -0.01(-1.39%)
Jul 08, 2003 1.033 1.044 1.033 1.044 4,825 +0.01(+1.10%)
Jul 07, 2003 1.007 1.056 1.007 1.033 15,511 -0.03(-3.26%)
Jul 03, 2003 1.068 1.068 1.068 1.068 0 +0.00(+0.00%)
Jul 02, 2003 1.033 1.071 1.007 1.068 15,855 +0.06(+6.05%)
Jul 01, 2003 1.024 1.030 1.007 1.007 17,923 -0.00(-0.43%)
Jun 30, 2003 1.011 1.011 1.011 1.011 0 +0.00(+0.00%)
Jun 27, 2003 1.011 1.011 1.011 1.011 0 +0.00(+0.00%)
Jun 26, 2003 1.011 1.011 1.011 1.011 0 +0.00(+0.00%)
Jun 25, 2003 1.011 1.011 1.011 1.011 1,034 +0.00(+0.14%)
Jun 24, 2003 1.010 1.010 1.010 1.010 344 -0.01(-1.42%)
Jun 23, 2003 1.024 1.024 1.001 1.024 10,685 +0.01(+1.15%)
Jun 20, 2003 1.012 1.012 1.012 1.012 0 +0.00(+0.00%)
Jun 19, 2003 1.004 1.012 0.9922 1.012 3,791 +0.00(+0.00%)
Jun 18, 2003 1.012 1.012 1.012 1.012 689 +0.01(+0.87%)
Jun 17, 2003 1.004 1.004 1.004 1.004 344 -0.01(-0.86%)
Jun 16, 2003 1.004 1.012 1.001 1.012 6,893 +0.01(+0.87%)
Jun 13, 2003 1.004 1.004 1.004 1.004 689 +0.00(+0.00%)
Jun 12, 2003 1.012 1.012 1.004 1.004 4,136 +0.00(+0.00%)
Jun 11, 2003 1.004 1.004 1.004 1.004 1,378 +0.00(+0.00%)
Jun 10, 2003 1.001 1.004 1.001 1.004 5,859 +0.00(+0.00%)
Jun 09, 2003 1.015 1.015 1.004 1.004 12,064 -0.01(-1.14%)
Jun 06, 2003 1.015 1.015 1.004 1.015 62,044 +0.02(+2.34%)
Jun 05, 2003 1.012 1.042 0.9922 0.9922 16,200 +0.01(+1.45%)
Jun 04, 2003 1.010 1.010 0.9719 0.9780 17,579 -0.03(-3.41%)
Jun 03, 2003 1.018 1.018 1.012 1.012 5,515 +0.05(+5.44%)
Jun 02, 2003 0.9545 1.117 0.9545 0.9603 37,915 +0.01(+0.61%)
May 30, 2003 0.9661 0.9661 0.9545 0.9545 11,719 -0.01(-1.50%)
May 29, 2003 0.9748 0.9922 0.9690 0.9690 31,711 -0.01(-0.60%)
May 28, 2003 0.9748 0.9748 0.9545 0.9748 17,234 +0.00(+0.30%)
May 27, 2003 0.9458 0.9748 0.9284 0.9719 27,230 +0.03(+2.76%)
May 23, 2003 0.9458 0.9458 0.9458 0.9458 689 +0.00(+0.31%)
May 22, 2003 0.9429 0.9429 0.9429 0.9429 689 -0.02(-2.40%)
May 21, 2003 0.9661 0.9661 0.9661 0.9661 344 -0.01(-0.60%)
May 20, 2003 0.9719 0.9719 0.9719 0.9719 0 +0.00(+0.00%)
May 19, 2003 0.9864 0.9864 0.9719 0.9719 6,204 +0.03(+3.39%)
May 16, 2003 0.9400 0.9719 0.9400 0.9400 11,030 +0.01(+1.25%)
May 15, 2003 0.9748 0.9748 0.9255 0.9284 7,238 -0.01(-0.62%)
May 14, 2003 0.9748 0.9748 0.9342 0.9342 7,583 -0.01(-0.62%)
May 13, 2003 0.9400 0.9400 0.9400 0.9400 8,617 +0.00(+0.31%)
May 12, 2003 0.9255 0.9748 0.9255 0.9371 19,302 +0.01(+0.94%)
May 09, 2003 0.9284 0.9284 0.9284 0.9284 0 +0.00(+0.00%)
May 08, 2003 0.9284 0.9284 0.9284 0.9284 0 +0.00(+0.00%)
May 07, 2003 0.9284 0.9284 0.9284 0.9284 689 +0.00(+0.00%)
May 06, 2003 0.9342 0.9661 0.9284 0.9284 12,753 +0.01(+0.63%)
May 05, 2003 0.9226 0.9226 0.9226 0.9226 0 +0.00(+0.00%)
May 02, 2003 0.9226 0.9226 0.9226 0.9226 344 -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.