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

Herzfeld Caribbean (NQ: CUBA )

2.471 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
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%)
May 01, 2002 1.223 1.223 1.128 1.196 13,697 +0.03(+2.63%)
Apr 30, 2002 1.156 1.184 1.156 1.165 9,457 -0.02(-2.06%)
Apr 29, 2002 1.257 1.303 1.184 1.190 30,004 -0.07(-5.37%)
Apr 26, 2002 1.171 1.410 1.168 1.257 168,612 +0.06(+5.40%)
Apr 25, 2002 1.168 1.193 1.168 1.193 3,261 +0.02(+2.10%)
Apr 24, 2002 1.168 1.168 1.168 1.168 652 +0.00(+0.00%)
Apr 23, 2002 1.168 1.168 1.168 1.168 6,522 -0.02(-2.06%)
Apr 22, 2002 1.193 1.196 1.193 1.193 16,959 +0.01(+1.04%)
Apr 19, 2002 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Apr 18, 2002 1.208 1.208 1.180 1.180 7,174 -0.03(-2.53%)
Apr 17, 2002 1.171 1.226 1.171 1.211 22,177 +0.02(+2.07%)
Apr 16, 2002 1.187 1.187 1.187 1.187 0 +0.00(+0.00%)
Apr 15, 2002 1.180 1.208 1.159 1.187 45,985 +0.03(+2.65%)
Apr 12, 2002 1.165 1.171 1.150 1.156 31,961 -0.01(-0.79%)
Apr 11, 2002 1.168 1.168 1.165 1.165 13,371 -0.02(-1.55%)
Apr 10, 2002 1.184 1.184 1.153 1.184 3,913 +0.00(+0.00%)
Apr 09, 2002 1.165 1.196 1.165 1.184 30,004 +0.02(+2.12%)
Apr 08, 2002 1.159 1.159 1.159 1.159 3,261 -0.04(-3.08%)
Apr 05, 2002 1.165 1.196 1.165 1.196 6,522 +0.04(+3.72%)
Apr 04, 2002 1.199 1.199 1.135 1.153 8,479 -0.03(-2.34%)
Apr 03, 2002 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Apr 02, 2002 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Apr 01, 2002 1.180 1.193 1.180 1.180 4,892 -0.02(-1.28%)
Mar 29, 2002 1.196 1.196 1.196 1.196 0 +0.00(+0.00%)
Mar 28, 2002 1.196 1.196 1.196 1.196 0 +0.00(+0.00%)
Mar 27, 2002 1.196 1.196 1.196 1.196 1,956 +0.00(+0.00%)
Mar 26, 2002 1.150 1.196 1.150 1.196 18,915 +0.00(+0.26%)
Mar 25, 2002 1.156 1.193 1.138 1.193 32,287 -0.02(-1.52%)
Mar 22, 2002 1.211 1.211 1.211 1.211 0 +0.00(+0.00%)
Mar 21, 2002 1.211 1.211 1.211 1.211 0 +0.00(+0.00%)
Mar 20, 2002 1.144 1.211 1.141 1.211 1,304 +0.06(+4.77%)
Mar 19, 2002 1.156 1.156 1.156 1.156 2,609 -0.03(-2.84%)
Mar 18, 2002 1.180 1.190 1.180 1.190 18,263 -0.02(-1.77%)
Mar 15, 2002 1.107 1.211 1.107 1.211 2,609 +0.00(+0.00%)
Mar 14, 2002 1.217 1.220 1.184 1.211 17,611 +0.01(+0.51%)
Mar 13, 2002 1.165 1.205 1.165 1.205 2,282 +0.05(+4.52%)
Mar 12, 2002 1.150 1.153 1.150 1.153 10,110 -0.06(-4.81%)
Mar 11, 2002 1.122 1.226 1.122 1.211 36,201 +0.12(+11.27%)
Mar 08, 2002 1.089 1.089 1.089 1.089 0 +0.00(+0.00%)
Mar 07, 2002 1.104 1.104 1.089 1.089 2,935 -0.10(-8.51%)
Mar 06, 2002 1.180 1.190 1.180 1.190 4,239 +0.04(+3.47%)
Mar 05, 2002 1.150 1.153 1.150 1.150 10,110 -0.00(-0.27%)
Mar 04, 2002 1.153 1.153 1.153 1.153 978 +0.02(+1.35%)
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.