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 (%)
Sep 30, 2002 1.105 1.105 1.059 1.059 4,572 -0.02(-1.42%)
Sep 27, 2002 1.075 1.075 1.075 1.075 0 +0.00(+0.00%)
Sep 26, 2002 1.090 1.102 1.075 1.075 6,205 +0.00(+0.00%)
Sep 25, 2002 1.075 1.075 1.075 1.075 326 -0.04(-3.57%)
Sep 24, 2002 1.041 1.117 1.041 1.114 9,145 +0.07(+6.75%)
Sep 23, 2002 1.108 1.133 1.044 1.044 13,065 -0.07(-6.32%)
Sep 20, 2002 1.114 1.114 1.114 1.114 0 +0.00(+0.00%)
Sep 19, 2002 1.104 1.124 1.102 1.114 11,431 +0.00(+0.00%)
Sep 18, 2002 1.104 1.124 1.102 1.114 11,431 +0.01(+1.11%)
Sep 17, 2002 1.133 1.133 1.087 1.102 2,613 -0.02(-1.37%)
Sep 16, 2002 1.026 1.405 1.026 1.117 68,069 +0.11(+10.61%)
Sep 13, 2002 1.023 1.023 1.010 1.010 4,899 -0.02(-2.08%)
Sep 12, 2002 1.032 1.032 1.032 1.032 653 +0.00(+0.00%)
Sep 11, 2002 1.016 1.032 1.016 1.032 1,959 +0.02(+2.12%)
Sep 10, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Sep 09, 2002 1.026 1.029 1.010 1.010 17,311 +0.00(+0.00%)
Sep 06, 2002 1.011 1.026 1.010 1.010 4,572 +0.00(+0.30%)
Sep 05, 2002 0.9950 1.035 0.9797 1.007 23,190 +0.02(+2.49%)
Sep 04, 2002 0.9858 1.007 0.9828 0.9828 44,094 -0.01(-0.62%)
Sep 03, 2002 1.026 1.026 0.9889 0.9889 4,899 -0.04(-3.84%)
Aug 30, 2002 1.028 1.028 1.028 1.028 979 +0.03(+3.04%)
Aug 29, 2002 0.9981 1.010 0.9950 0.9981 20,577 +0.00(+0.00%)
Aug 28, 2002 0.9981 0.9981 0.9981 0.9981 0 +0.00(+0.00%)
Aug 27, 2002 0.9797 1.007 0.9797 0.9981 21,230 +0.00(+0.31%)
Aug 26, 2002 0.9981 1.029 0.9950 0.9950 16,331 -0.01(-0.61%)
Aug 23, 2002 1.001 1.001 1.001 1.001 0 +0.00(+0.00%)
Aug 22, 2002 0.9491 1.001 0.9491 1.001 32,662 +0.05(+4.81%)
Aug 21, 2002 0.9552 0.9552 0.9522 0.9552 7,525 +0.00(+0.32%)
Aug 20, 2002 0.9491 0.9522 0.9430 0.9522 12,411 +0.01(+0.97%)
Aug 16, 2002 0.9522 0.9522 0.9430 0.9430 7,839 -0.02(-1.91%)
Aug 15, 2002 0.9613 0.9613 0.9613 0.9613 0 +0.00(+0.00%)
Aug 14, 2002 0.9644 0.9644 0.9154 0.9613 23,190 -0.00(-0.32%)
Aug 13, 2002 0.9828 0.9950 0.9368 0.9644 61,732 -0.09(-8.43%)
Aug 12, 2002 1.053 1.053 1.053 1.053 0 +0.06(+5.85%)
Aug 07, 2002 0.9950 0.9950 0.9950 0.9950 0 +0.00(+0.00%)
Aug 06, 2002 1.010 1.010 0.9950 0.9950 7,185 +0.01(+0.93%)
Aug 05, 2002 0.9858 0.9858 0.9858 0.9858 4,899 -0.05(-4.73%)
Aug 02, 2002 1.035 1.035 1.035 1.035 6,532 +0.02(+2.42%)
Aug 01, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jul 31, 2002 1.010 1.010 1.010 1.010 326 -0.02(-1.46%)
Jul 30, 2002 1.025 1.025 1.025 1.025 653 +0.04(+3.68%)
Jul 29, 2002 1.010 1.010 0.9889 0.9889 8,165 -0.02(-1.82%)
Jul 26, 2002 1.022 1.035 1.007 1.007 5,797 +0.02(+2.49%)
Jul 25, 2002 1.041 1.041 0.9828 0.9828 4,572 -0.03(-2.73%)
Jul 24, 2002 0.9828 1.010 0.9797 1.010 38,542 +0.02(+1.85%)
Jul 23, 2002 0.9797 0.9920 0.9797 0.9920 14,698 +0.01(+1.25%)
Jul 22, 2002 0.9828 0.9920 0.9797 0.9797 35,275 +0.00(+0.31%)
Jul 19, 2002 1.010 1.010 0.9736 0.9766 9,472 -0.02(-2.15%)
Jul 17, 2002 0.9981 0.9981 0.9981 0.9981 0 -0.02(-1.51%)
Jul 12, 2002 1.010 1.013 1.007 1.013 7,839 -0.01(-0.90%)
Jul 11, 2002 1.059 1.059 1.008 1.023 5,226 -0.04(-4.02%)
Jul 10, 2002 1.065 1.065 1.065 1.065 1,306 +0.01(+0.55%)
Jul 09, 2002 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Jul 08, 2002 1.062 1.062 1.060 1.060 1,959 -0.00(-0.26%)
Jul 05, 2002 1.062 1.062 1.062 1.062 653 -0.01(-0.86%)
Jul 04, 2002 1.072 1.072 1.072 1.072 6,532 +0.00(+0.00%)
Jul 03, 2002 1.072 1.072 1.072 1.072 6,532 +0.00(+0.00%)
Jul 02, 2002 1.072 1.072 1.072 1.072 6,859 +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.