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

Herzfeld Caribbean (NQ: CUBA )

2.270 -0.020 (-0.87%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 23, 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 1.136 1.159 1.136 1.159 19,078 +0.02(+1.54%)
Jul 30, 2003 1.098 1.142 1.095 1.142 27,255 +0.02(+2.10%)
Jul 29, 2003 1.089 1.118 1.089 1.118 5,110 +0.06(+5.25%)
Jul 28, 2003 1.083 1.086 1.063 1.063 4,769 -0.02(-1.90%)
Jul 25, 2003 1.065 1.083 1.057 1.083 13,627 +0.02(+1.93%)
Jul 24, 2003 1.063 1.063 1.063 1.063 7,154 +0.00(+0.28%)
Jul 23, 2003 1.060 1.060 1.060 1.060 1,022 +0.00(+0.00%)
Jul 22, 2003 1.033 1.060 1.033 1.060 3,406 +0.00(+0.28%)
Jul 21, 2003 1.074 1.074 1.054 1.057 8,176 +0.04(+3.45%)
Jul 18, 2003 1.033 1.033 1.021 1.021 6,473 -0.04(-3.87%)
Jul 17, 2003 1.039 1.063 1.036 1.063 4,428 -0.01(-1.36%)
Jul 16, 2003 1.030 1.168 1.027 1.077 23,848 +0.00(+0.00%)
Jul 15, 2003 1.042 1.080 1.030 1.077 11,242 +0.03(+2.51%)
Jul 14, 2003 1.039 1.086 1.033 1.051 31,002 +0.04(+3.77%)
Jul 11, 2003 1.039 1.039 1.013 1.013 15,331 -0.03(-2.54%)
Jul 10, 2003 1.039 1.039 1.039 1.039 340 -0.00(-0.25%)
Jul 09, 2003 1.051 1.051 1.042 1.042 1,703 -0.01(-1.39%)
Jul 08, 2003 1.045 1.056 1.045 1.056 4,769 +0.01(+1.10%)
Jul 07, 2003 1.019 1.068 1.019 1.045 15,331 -0.04(-3.26%)
Jul 03, 2003 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Jul 02, 2003 1.045 1.083 1.019 1.080 15,671 +0.06(+6.05%)
Jul 01, 2003 1.036 1.042 1.019 1.019 17,715 -0.00(-0.43%)
Jun 30, 2003 1.023 1.023 1.023 1.023 0 +0.00(+0.00%)
Jun 27, 2003 1.023 1.023 1.023 1.023 0 +0.00(+0.00%)
Jun 26, 2003 1.023 1.023 1.023 1.023 0 +0.00(+0.00%)
Jun 25, 2003 1.023 1.023 1.023 1.023 1,022 +0.00(+0.14%)
Jun 24, 2003 1.021 1.021 1.021 1.021 340 -0.01(-1.42%)
Jun 23, 2003 1.036 1.036 1.013 1.036 10,561 +0.01(+1.15%)
Jun 20, 2003 1.024 1.024 1.024 1.024 0 +0.00(+0.00%)
Jun 19, 2003 1.016 1.024 1.004 1.024 3,747 +0.00(+0.00%)
Jun 18, 2003 1.024 1.024 1.024 1.024 681 +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 1.024 1.013 1.024 6,813 +0.01(+0.87%)
Jun 13, 2003 1.016 1.016 1.016 1.016 681 +0.00(+0.00%)
Jun 12, 2003 1.024 1.024 1.016 1.016 4,088 +0.00(+0.00%)
Jun 11, 2003 1.016 1.016 1.016 1.016 1,362 +0.00(+0.00%)
Jun 10, 2003 1.013 1.016 1.013 1.016 5,791 +0.00(+0.00%)
Jun 09, 2003 1.027 1.027 1.016 1.016 11,924 -0.01(-1.14%)
Jun 06, 2003 1.027 1.027 1.016 1.027 61,324 +0.02(+2.34%)
Jun 05, 2003 1.024 1.054 1.004 1.004 16,012 +0.01(+1.45%)
Jun 04, 2003 1.021 1.021 0.9833 0.9895 17,375 -0.03(-3.41%)
Jun 03, 2003 1.030 1.030 1.024 1.024 5,451 +0.05(+5.44%)
Jun 02, 2003 0.9657 1.130 0.9657 0.9716 37,476 +0.01(+0.61%)
May 30, 2003 0.9774 0.9774 0.9657 0.9657 11,583 -0.01(-1.50%)
May 29, 2003 0.9862 1.004 0.9804 0.9804 31,343 -0.01(-0.60%)
May 28, 2003 0.9862 0.9862 0.9657 0.9862 17,034 +0.00(+0.30%)
May 27, 2003 0.9569 0.9862 0.9393 0.9833 26,914 +0.03(+2.76%)
May 23, 2003 0.9569 0.9569 0.9569 0.9569 681 +0.00(+0.31%)
May 22, 2003 0.9539 0.9539 0.9539 0.9539 681 -0.02(-2.40%)
May 21, 2003 0.9774 0.9774 0.9774 0.9774 340 -0.01(-0.60%)
May 20, 2003 0.9833 0.9833 0.9833 0.9833 0 +0.00(+0.00%)
May 19, 2003 0.9980 0.9980 0.9833 0.9833 6,132 +0.03(+3.40%)
May 16, 2003 0.9510 0.9833 0.9510 0.9510 10,902 +0.01(+1.25%)
May 15, 2003 0.9862 0.9862 0.9363 0.9393 7,154 -0.01(-0.62%)
May 14, 2003 0.9862 0.9862 0.9451 0.9451 7,495 -0.01(-0.62%)
May 13, 2003 0.9510 0.9510 0.9510 0.9510 8,517 +0.00(+0.31%)
May 12, 2003 0.9363 0.9862 0.9363 0.9481 19,078 +0.01(+0.94%)
May 09, 2003 0.9393 0.9393 0.9393 0.9393 0 +0.00(+0.00%)
May 08, 2003 0.9393 0.9393 0.9393 0.9393 0 +0.00(+0.00%)
May 07, 2003 0.9393 0.9393 0.9393 0.9393 681 +0.00(+0.00%)
May 06, 2003 0.9451 0.9774 0.9393 0.9393 12,605 +0.01(+0.63%)
May 05, 2003 0.9334 0.9334 0.9334 0.9334 0 +0.00(+0.00%)
May 02, 2003 0.9334 0.9334 0.9334 0.9334 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.