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 (%)
May 30, 2003 1.020 1.020 1.007 1.007 11,105 -0.02(-1.50%)
May 29, 2003 1.029 1.047 1.023 1.023 30,049 -0.01(-0.59%)
May 28, 2003 1.029 1.029 1.007 1.029 16,331 +0.00(+0.30%)
May 27, 2003 0.9981 1.029 0.9797 1.026 25,803 +0.03(+2.76%)
May 23, 2003 0.9981 0.9981 0.9981 0.9981 653 +0.00(+0.31%)
May 22, 2003 0.9950 0.9950 0.9950 0.9950 653 -0.02(-2.40%)
May 21, 2003 1.020 1.020 1.020 1.020 326 -0.01(-0.60%)
May 20, 2003 1.026 1.026 1.026 1.026 0 +0.00(+0.00%)
May 19, 2003 1.041 1.041 1.026 1.026 5,879 +0.03(+3.39%)
May 16, 2003 0.9920 1.026 0.9920 0.9920 10,452 +0.01(+1.25%)
May 15, 2003 1.029 1.029 0.9766 0.9797 6,859 -0.01(-0.62%)
May 14, 2003 1.029 1.029 0.9858 0.9858 7,185 -0.01(-0.62%)
May 13, 2003 0.9920 0.9920 0.9920 0.9920 8,165 +0.00(+0.31%)
May 12, 2003 0.9766 1.029 0.9766 0.9889 18,291 +0.01(+0.94%)
May 09, 2003 0.9797 0.9797 0.9797 0.9797 0 +0.00(+0.00%)
May 08, 2003 0.9797 0.9797 0.9797 0.9797 0 +0.00(+0.00%)
May 07, 2003 0.9797 0.9797 0.9797 0.9797 653 +0.00(+0.00%)
May 06, 2003 0.9858 1.020 0.9797 0.9797 12,085 +0.01(+0.63%)
May 05, 2003 0.9736 0.9736 0.9736 0.9736 0 +0.00(+0.00%)
May 02, 2003 0.9736 0.9736 0.9736 0.9736 326 -0.01(-1.24%)
May 01, 2003 0.9858 0.9858 0.9858 0.9858 0 +0.00(+0.00%)
Apr 30, 2003 0.9858 0.9858 0.9858 0.9858 3,266 +0.00(+0.31%)
Apr 29, 2003 0.9828 0.9828 0.9828 0.9828 3,266 +0.02(+1.58%)
Apr 28, 2003 0.9766 0.9766 0.9675 0.9675 2,286 +0.02(+1.94%)
Apr 25, 2003 0.9491 0.9491 0.9491 0.9491 3,266 +0.00(+0.32%)
Apr 24, 2003 0.9460 0.9460 0.9460 0.9460 653 -0.01(-1.28%)
Apr 23, 2003 0.9583 0.9644 0.9552 0.9583 9,145 +0.02(+1.62%)
Apr 22, 2003 0.9491 0.9828 0.9430 0.9430 7,512 -0.02(-2.22%)
Apr 21, 2003 0.9644 0.9644 0.9644 0.9644 5,879 -0.01(-0.63%)
Apr 17, 2003 0.9736 0.9736 0.9522 0.9705 6,859 -0.01(-0.63%)
Apr 16, 2003 0.9522 0.9828 0.9522 0.9766 2,613 +0.02(+1.92%)
Apr 15, 2003 0.9583 0.9583 0.9583 0.9583 326 -0.01(-0.95%)
Apr 14, 2003 0.9675 0.9675 0.9675 0.9675 979 +0.02(+1.94%)
Apr 11, 2003 0.9766 0.9766 0.9491 0.9491 9,798 -0.02(-2.21%)
Apr 10, 2003 0.9705 0.9705 0.9705 0.9705 0 +0.00(+0.00%)
Apr 09, 2003 0.9705 0.9705 0.9705 0.9705 0 +0.00(+0.00%)
Apr 08, 2003 0.9705 0.9705 0.9705 0.9705 653 +0.00(+0.32%)
Apr 07, 2003 0.9675 0.9675 0.9675 0.9675 653 -0.01(-0.63%)
Apr 04, 2003 0.9583 0.9736 0.9399 0.9736 6,532 +0.01(+1.27%)
Apr 03, 2003 0.9613 0.9613 0.9613 0.9613 0 +0.00(+0.00%)
Apr 02, 2003 0.9552 0.9613 0.9552 0.9613 653 +0.01(+1.29%)
Apr 01, 2003 0.9491 0.9491 0.9491 0.9491 653 -0.01(-1.27%)
Mar 31, 2003 0.9797 0.9797 0.9613 0.9613 2,286 -0.02(-2.18%)
Mar 28, 2003 0.9825 0.9828 0.9825 0.9828 6,532 +0.00(+0.00%)
Mar 27, 2003 0.9889 0.9950 0.9828 0.9828 5,226 -0.01(-0.93%)
Mar 26, 2003 0.9920 0.9920 0.9920 0.9920 326 -0.02(-1.52%)
Mar 25, 2003 0.9889 1.007 0.9889 1.007 653,256 +0.02(+1.86%)
Mar 24, 2003 0.9613 0.9889 0.9491 0.9889 4,246 +0.02(+1.89%)
Mar 21, 2003 0.9534 0.9705 0.9185 0.9705 16,658 +0.03(+3.26%)
Mar 20, 2003 0.9307 0.9399 0.9093 0.9399 5,552 -0.03(-2.85%)
Mar 19, 2003 0.9399 0.9675 0.9399 0.9675 11,431 +0.05(+5.33%)
Mar 18, 2003 0.9522 0.9522 0.9124 0.9185 19,271 -0.06(-5.96%)
Mar 17, 2003 0.9185 0.9766 0.9185 0.9766 15,678 +0.06(+5.98%)
Mar 14, 2003 0.9215 0.9215 0.9215 0.9215 326 +0.00(+0.33%)
Mar 13, 2003 0.9430 0.9430 0.9185 0.9185 2,286 +0.00(+0.00%)
Mar 12, 2003 0.9307 0.9307 0.9062 0.9185 11,758 -0.01(-1.32%)
Mar 11, 2003 0.9307 0.9307 0.9307 0.9307 326 -0.01(-1.30%)
Mar 10, 2003 0.9093 0.9522 0.8297 0.9430 34,949 -0.02(-2.22%)
Mar 07, 2003 0.9460 0.9675 0.9460 0.9644 3,592 -0.00(-0.32%)
Mar 06, 2003 0.9522 0.9828 0.9246 0.9675 16,331 +0.01(+1.28%)
Mar 05, 2003 0.9552 0.9552 0.9552 0.9552 0 +0.00(+0.00%)
Mar 04, 2003 0.9552 0.9552 0.9552 0.9552 0 +0.00(+0.00%)
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.