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

Herzfeld Caribbean (NQ: CUBA )

2.460 -0.010 (-0.40%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 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 (%)
Jan 31, 2003 0.9460 0.9460 0.9460 0.9460 5,226 +0.01(+0.62%)
Jan 30, 2003 0.9920 0.9736 0.9399 0.9402 979 -0.05(-5.22%)
Jan 29, 2003 0.9920 0.9920 0.9920 0.9920 326 +0.03(+3.18%)
Jan 28, 2003 0.9491 0.9644 0.9307 0.9613 18,944 +0.03(+2.95%)
Jan 27, 2003 0.9858 0.9858 0.9338 0.9338 7,839 -0.06(-5.86%)
Jan 24, 2003 0.9858 0.9920 0.9858 0.9920 8,492 +0.01(+1.25%)
Jan 23, 2003 0.9797 0.9797 0.9797 0.9797 653 -0.04(-3.61%)
Jan 22, 2003 1.016 1.016 1.016 1.016 0 +0.00(+0.00%)
Jan 21, 2003 0.9950 1.016 0.9950 1.016 1,306 +0.02(+2.15%)
Jan 17, 2003 0.9950 0.9981 0.9950 0.9950 17,964 +0.03(+2.85%)
Jan 16, 2003 0.9766 1.026 0.9277 0.9675 22,537 -0.01(-0.91%)
Jan 15, 2003 0.9766 0.9766 0.9763 0.9763 653 -0.00(-0.03%)
Jan 14, 2003 0.9766 0.9766 0.9766 0.9766 0 +0.00(+0.00%)
Jan 13, 2003 0.9613 0.9797 0.9430 0.9766 36,582 -0.03(-3.33%)
Jan 10, 2003 0.9093 1.026 0.9093 1.010 40,828 +0.01(+0.92%)
Jan 09, 2003 1.004 1.026 1.001 1.001 6,532 +0.02(+1.84%)
Jan 08, 2003 0.9984 1.026 0.9736 0.9831 10,452 -0.00(-0.28%)
Jan 07, 2003 0.9766 1.010 0.9766 0.9858 2,286 -0.02(-2.13%)
Jan 06, 2003 0.9491 1.020 0.9491 1.007 19,924 +0.02(+1.86%)
Jan 03, 2003 0.9828 1.001 0.9828 0.9889 14,371 +0.04(+4.19%)
Jan 02, 2003 0.9950 0.9950 0.9491 0.9491 9,472 -0.07(-6.60%)
Dec 31, 2002 0.9950 1.016 0.9950 1.016 7,839 +0.03(+2.76%)
Dec 30, 2002 0.9552 1.010 0.9430 0.9889 38,542 +0.00(+0.31%)
Dec 27, 2002 1.001 1.001 0.9858 0.9858 1,306 -0.01(-1.23%)
Dec 26, 2002 0.9889 1.023 0.9889 0.9981 11,431 +0.01(+1.24%)
Dec 24, 2002 0.9766 0.9858 0.9185 0.9858 27,110 +0.03(+2.91%)
Dec 23, 2002 0.9672 0.9675 0.9277 0.9580 13,391 +0.01(+0.61%)
Dec 20, 2002 0.9583 0.9583 0.9522 0.9522 11,758 -0.01(-0.92%)
Dec 19, 2002 0.9583 0.9613 0.9583 0.9610 13,718 -0.02(-1.91%)
Dec 18, 2002 0.9613 0.9797 0.9613 0.9797 13,718 +0.00(+0.00%)
Dec 17, 2002 0.9858 0.9858 0.9644 0.9797 6,205 -0.02(-1.54%)
Dec 16, 2002 0.9858 1.023 0.9613 0.9950 33,642 +0.02(+2.49%)
Dec 13, 2002 0.9855 0.9855 0.9705 0.9708 9,472 -0.00(-0.31%)
Dec 12, 2002 0.9583 1.029 0.9583 0.9739 29,069 +0.02(+1.63%)
Dec 11, 2002 0.9705 0.9705 0.9552 0.9583 3,592 -0.06(-5.72%)
Dec 10, 2002 1.016 1.016 1.016 1.016 0 +0.00(+0.00%)
Dec 09, 2002 1.016 1.026 0.9644 1.016 6,859 -0.01(-0.60%)
Dec 06, 2002 0.9828 1.029 0.9828 1.023 29,069 +0.06(+6.71%)
Dec 05, 2002 0.9583 0.9583 0.9583 0.9583 2,939 -0.02(-2.19%)
Dec 04, 2002 0.9583 1.001 0.9552 0.9797 9,798 +0.02(+2.56%)
Dec 03, 2002 0.9981 0.9981 0.9552 0.9552 33,969 -0.02(-1.58%)
Dec 02, 2002 0.9705 0.9705 0.9705 0.9705 3,266 +0.00(+0.00%)
Nov 29, 2002 0.9705 0.9705 0.9705 0.9705 326 +0.00(+0.00%)
Nov 27, 2002 0.9705 0.9705 0.9705 0.9705 1,633 +0.00(+0.00%)
Nov 26, 2002 0.9705 0.9705 0.9705 0.9705 653 -0.03(-2.76%)
Nov 25, 2002 0.9828 0.9981 0.9766 0.9981 14,371 +0.02(+2.52%)
Nov 22, 2002 0.9736 0.9736 0.9736 0.9736 26,783 +0.02(+2.58%)
Nov 21, 2002 0.9644 0.9644 0.9491 0.9491 7,185 -0.01(-0.64%)
Nov 20, 2002 0.9552 0.9552 0.9552 0.9552 0 +0.00(+0.00%)
Nov 19, 2002 0.9552 0.9552 0.9552 0.9552 0 +0.00(+0.00%)
Nov 18, 2002 0.9583 1.004 0.9552 0.9552 9,472 -0.05(-4.88%)
Nov 15, 2002 0.9641 1.004 0.9641 1.004 10,452 +0.02(+1.86%)
Nov 14, 2002 0.9766 0.9858 0.9399 0.9858 12,411 +0.01(+0.94%)
Nov 13, 2002 0.9797 0.9797 0.9766 0.9766 7,512 -0.00(-0.31%)
Nov 12, 2002 1.004 1.004 0.9797 0.9797 4,899 -0.02(-2.44%)
Nov 11, 2002 1.004 1.004 1.004 1.004 0 +0.00(+0.00%)
Nov 08, 2002 1.004 1.004 1.004 1.004 1,633 +0.00(+0.00%)
Nov 07, 2002 0.9644 1.004 0.9644 1.004 4,246 +0.02(+2.18%)
Nov 06, 2002 0.9858 0.9858 0.9797 0.9828 5,552 -0.02(-2.43%)
Nov 05, 2002 1.007 1.007 1.007 1.007 0 +0.00(+0.00%)
Nov 04, 2002 1.062 1.078 0.9675 1.007 28,090 -0.07(-6.53%)
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.