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

Herzfeld Caribbean (NQ: CUBA )

2.455 -0.015 (-0.62%)
Streaming Delayed Price Updated: 3:55 PM 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 (%)
Sep 30, 2003 1.266 1.279 1.242 1.242 6,848 -0.04(-3.34%)
Sep 29, 2003 1.285 1.285 1.285 1.285 0 +0.00(+0.00%)
Sep 26, 2003 1.285 1.285 1.285 1.285 0 +0.00(+0.00%)
Sep 25, 2003 1.269 1.288 1.248 1.285 25,438 +0.00(+0.29%)
Sep 24, 2003 1.245 1.306 1.245 1.281 16,959 +0.01(+1.14%)
Sep 23, 2003 1.288 1.300 1.242 1.267 16,632 -0.03(-2.11%)
Sep 22, 2003 1.269 1.294 1.245 1.294 5,544 +0.00(+0.24%)
Sep 19, 2003 1.242 1.291 1.233 1.291 13,045 +0.04(+2.93%)
Sep 18, 2003 1.239 1.254 1.239 1.254 6,522 +0.00(+0.02%)
Sep 17, 2003 1.272 1.273 1.230 1.254 6,522 -0.06(-4.46%)
Sep 16, 2003 1.257 1.312 1.254 1.312 8,805 +0.05(+4.14%)
Sep 15, 2003 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Sep 12, 2003 1.226 1.260 1.226 1.260 5,218 -0.04(-3.07%)
Sep 11, 2003 1.318 1.318 1.276 1.300 6,196 -0.00(-0.24%)
Sep 10, 2003 1.226 1.346 1.226 1.303 32,287 +0.08(+6.25%)
Sep 09, 2003 1.239 1.242 1.226 1.226 3,913 -0.01(-0.74%)
Sep 08, 2003 1.177 1.236 1.177 1.236 20,872 +0.05(+3.87%)
Sep 05, 2003 1.168 1.190 1.168 1.190 3,587 -0.03(-2.27%)
Sep 04, 2003 1.205 1.217 1.162 1.217 14,676 +0.02(+1.28%)
Sep 03, 2003 1.171 1.202 1.171 1.202 21,198 +0.03(+2.62%)
Sep 02, 2003 1.168 1.171 1.168 1.171 7,174 -0.00(-0.31%)
Aug 29, 2003 1.175 1.175 1.175 1.175 0 +0.00(+0.00%)
Aug 28, 2003 1.171 1.175 1.171 1.175 1,304 -0.00(-0.23%)
Aug 27, 2003 1.178 1.178 1.178 1.178 0 +0.00(+0.00%)
Aug 26, 2003 1.190 1.190 1.177 1.178 2,282 -0.01(-1.01%)
Aug 25, 2003 1.196 1.196 1.174 1.190 8,805 +0.02(+1.84%)
Aug 22, 2003 1.168 1.168 1.168 1.168 0 +0.00(+0.00%)
Aug 21, 2003 1.168 1.168 1.168 1.168 978 -0.02(-2.06%)
Aug 20, 2003 1.193 1.193 1.193 1.193 1,956 -0.00(-0.03%)
Aug 19, 2003 1.150 1.193 1.147 1.193 1,956 +0.03(+2.39%)
Aug 18, 2003 1.153 1.171 1.153 1.165 8,153 -0.03(-2.56%)
Aug 15, 2003 1.196 1.196 1.196 1.196 0 +0.00(+0.00%)
Aug 14, 2003 1.153 1.196 1.150 1.196 6,848 +0.04(+3.72%)
Aug 13, 2003 1.211 1.211 1.153 1.153 9,457 -0.04(-3.34%)
Aug 12, 2003 1.193 1.193 1.193 1.193 978 +0.04(+3.18%)
Aug 11, 2003 1.156 1.156 1.156 1.156 652 -0.06(-4.80%)
Aug 08, 2003 1.153 1.214 1.153 1.214 11,740 +0.04(+3.67%)
Aug 07, 2003 1.171 1.171 1.171 1.171 3,261 +0.01(+0.53%)
Aug 06, 2003 1.180 1.220 1.165 1.165 18,589 +0.03(+2.70%)
Aug 05, 2003 1.171 1.171 1.135 1.135 9,457 +0.00(+0.00%)
Aug 04, 2003 1.153 1.220 1.125 1.135 21,851 -0.08(-6.33%)
Aug 01, 2003 1.211 1.211 1.211 1.211 652 +0.00(+0.00%)
Jul 31, 2003 1.187 1.211 1.187 1.211 18,263 +0.02(+1.54%)
Jul 30, 2003 1.147 1.193 1.144 1.193 26,090 +0.02(+2.10%)
Jul 29, 2003 1.138 1.168 1.138 1.168 4,892 +0.06(+5.25%)
Jul 28, 2003 1.131 1.135 1.110 1.110 4,565 -0.02(-1.90%)
Jul 25, 2003 1.113 1.131 1.104 1.131 13,045 +0.02(+1.93%)
Jul 24, 2003 1.110 1.110 1.110 1.110 6,848 +0.00(+0.28%)
Jul 23, 2003 1.107 1.107 1.107 1.107 978 +0.00(+0.00%)
Jul 22, 2003 1.079 1.107 1.079 1.107 3,261 +0.00(+0.28%)
Jul 21, 2003 1.122 1.122 1.101 1.104 7,827 +0.04(+3.45%)
Jul 18, 2003 1.079 1.079 1.067 1.067 6,196 -0.04(-3.87%)
Jul 17, 2003 1.085 1.110 1.082 1.110 4,239 -0.02(-1.36%)
Jul 16, 2003 1.076 1.220 1.073 1.125 22,829 +0.00(+0.00%)
Jul 15, 2003 1.089 1.128 1.076 1.125 10,762 +0.03(+2.51%)
Jul 14, 2003 1.085 1.135 1.079 1.098 29,678 +0.04(+3.77%)
Jul 11, 2003 1.085 1.085 1.058 1.058 14,676 -0.03(-2.54%)
Jul 10, 2003 1.085 1.085 1.085 1.085 326 -0.00(-0.25%)
Jul 09, 2003 1.098 1.098 1.088 1.088 1,630 -0.02(-1.39%)
Jul 08, 2003 1.092 1.104 1.092 1.104 4,565 +0.01(+1.10%)
Jul 07, 2003 1.064 1.116 1.064 1.092 14,676 -0.04(-3.26%)
Jul 03, 2003 1.128 1.128 1.128 1.128 0 +0.00(+0.00%)
Jul 02, 2003 1.092 1.131 1.064 1.128 15,002 +0.06(+6.05%)
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.