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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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, 2002 1.012 1.012 1.012 1.012 326 -0.02(-1.46%)
Jul 30, 2002 1.027 1.027 1.027 1.027 652 +0.04(+3.68%)
Jul 29, 2002 1.012 1.012 0.9904 0.9904 8,153 -0.02(-1.82%)
Jul 26, 2002 1.023 1.036 1.009 1.009 5,788 +0.02(+2.49%)
Jul 25, 2002 1.043 1.043 0.9843 0.9843 4,565 -0.03(-2.73%)
Jul 24, 2002 0.9843 1.012 0.9812 1.012 38,484 +0.02(+1.85%)
Jul 23, 2002 0.9812 0.9935 0.9812 0.9935 14,676 +0.01(+1.25%)
Jul 22, 2002 0.9843 0.9935 0.9812 0.9812 35,222 +0.00(+0.31%)
Jul 19, 2002 1.012 1.012 0.9751 0.9781 9,457 -0.02(-2.15%)
Jul 17, 2002 0.9996 0.9996 0.9996 0.9996 0 -0.02(-1.51%)
Jul 12, 2002 1.012 1.015 1.009 1.015 7,827 -0.01(-0.90%)
Jul 11, 2002 1.061 1.061 1.009 1.024 5,218 -0.04(-4.02%)
Jul 10, 2002 1.067 1.067 1.067 1.067 1,304 +0.01(+0.55%)
Jul 09, 2002 1.061 1.061 1.061 1.061 0 +0.00(+0.00%)
Jul 08, 2002 1.064 1.064 1.061 1.061 1,956 -0.00(-0.26%)
Jul 05, 2002 1.064 1.064 1.064 1.064 652 -0.01(-0.86%)
Jul 04, 2002 1.073 1.073 1.073 1.073 6,522 +0.00(+0.00%)
Jul 03, 2002 1.073 1.073 1.073 1.073 6,522 +0.00(+0.00%)
Jul 02, 2002 1.073 1.073 1.073 1.073 6,848 +0.00(+0.00%)
Jul 01, 2002 1.073 1.073 1.073 1.073 978 +0.01(+0.57%)
Jun 28, 2002 1.067 1.067 1.067 1.067 1,304 +0.01(+0.87%)
Jun 27, 2002 1.058 1.058 1.058 1.058 6,848 +0.00(+0.00%)
Jun 26, 2002 1.058 1.058 1.058 1.058 0 +0.00(+0.00%)
Jun 25, 2002 1.073 1.073 1.027 1.058 37,505 +0.02(+1.77%)
Jun 21, 2002 1.113 1.113 1.039 1.039 12,393 -0.07(-6.61%)
Jun 20, 2002 1.073 1.113 1.073 1.113 23,481 -0.01(-0.55%)
Jun 19, 2002 1.119 1.119 1.119 1.119 0 +0.00(+0.00%)
Jun 18, 2002 1.119 1.119 1.119 1.119 7,501 +0.02(+1.39%)
Jun 17, 2002 1.119 1.211 1.104 1.104 9,457 +0.04(+4.02%)
Jun 14, 2002 1.150 1.150 1.058 1.061 17,937 -0.10(-8.92%)
Jun 12, 2002 1.165 1.165 1.165 1.165 326 +0.02(+1.33%)
Jun 11, 2002 1.183 1.183 1.150 1.150 1,956 +0.02(+1.35%)
Jun 10, 2002 1.135 1.184 1.135 1.135 19,242 +0.01(+1.09%)
Jun 07, 2002 1.165 1.165 1.104 1.122 11,088 -0.09(-7.34%)
Jun 06, 2002 1.211 1.211 1.211 1.211 1,304 -0.03(-2.23%)
Jun 05, 2002 1.239 1.239 1.239 1.239 326 +0.01(+1.00%)
May 31, 2002 1.251 1.251 1.226 1.226 12,393 -0.02(-1.96%)
May 28, 2002 1.242 1.291 1.242 1.251 13,045 -0.01(-0.49%)
May 27, 2002 1.257 1.257 1.257 1.257 3,587 +0.00(+0.00%)
May 24, 2002 1.257 1.257 1.257 1.257 3,587 +0.02(+1.99%)
May 23, 2002 1.300 1.300 1.233 1.233 10,436 -0.03(-2.43%)
May 22, 2002 1.257 1.303 1.257 1.263 3,261 +0.01(+0.98%)
May 21, 2002 1.303 1.315 1.226 1.251 26,090 -0.04(-3.09%)
May 20, 2002 1.257 1.371 1.257 1.291 26,417 +0.02(+1.45%)
May 17, 2002 1.259 1.374 1.259 1.272 25,112 +0.02(+1.22%)
May 16, 2002 1.211 1.257 1.211 1.257 8,479 +0.05(+3.77%)
May 15, 2002 1.318 1.343 1.211 1.211 47,942 -0.10(-7.90%)
May 14, 2002 1.466 1.469 1.266 1.315 122,301 +0.03(+2.14%)
May 13, 2002 1.184 1.288 1.162 1.288 95,557 +0.09(+7.69%)
May 10, 2002 1.196 1.202 1.159 1.196 22,503 +0.00(+0.00%)
May 09, 2002 1.171 1.202 1.171 1.196 9,784 -0.01(-0.51%)
May 08, 2002 1.202 1.202 1.202 1.202 1,630 +0.02(+1.82%)
May 07, 2002 1.202 1.202 1.180 1.180 8,805 -0.00(-0.26%)
May 06, 2002 1.202 1.226 1.184 1.184 9,784 -0.03(-2.28%)
May 03, 2002 1.190 1.211 1.190 1.211 1,304 +0.00(+0.25%)
May 02, 2002 1.208 1.208 1.208 1.208 1,630 +0.01(+1.03%)
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.