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

Herzfeld Caribbean (NQ: CUBA )

2.515 +0.015 (+0.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Dec 31, 2003 1.378 1.390 1.378 1.378 32,400 -0.02(-1.45%)
Dec 30, 2003 1.378 1.398 1.378 1.398 8,272 +0.00(+0.00%)
Dec 29, 2003 1.382 1.398 1.382 1.398 21,026 +0.02(+1.47%)
Dec 26, 2003 1.378 1.378 1.378 1.378 0 +0.00(+0.00%)
Dec 24, 2003 1.378 1.378 1.378 1.378 0 +0.00(+0.00%)
Dec 23, 2003 1.378 1.378 1.378 1.378 0 +0.00(+0.00%)
Dec 22, 2003 1.407 1.419 1.378 1.378 26,541 -0.01(-1.06%)
Dec 19, 2003 1.407 1.407 1.393 1.393 2,068 +0.01(+1.07%)
Dec 18, 2003 1.378 1.392 1.378 1.378 25,679 -0.00(-0.21%)
Dec 17, 2003 1.282 1.422 1.268 1.381 56,873 +0.09(+6.97%)
Dec 16, 2003 1.291 1.335 1.268 1.291 12,408 +0.02(+1.37%)
Dec 15, 2003 1.262 1.372 1.262 1.274 15,579 +0.00(+0.02%)
Dec 12, 2003 1.277 1.282 1.262 1.273 8,617 -0.00(-0.25%)
Dec 11, 2003 1.259 1.282 1.282 1.277 5,515 +0.02(+1.38%)
Dec 10, 2003 1.259 1.259 1.259 1.259 0 +0.00(+0.00%)
Dec 09, 2003 1.259 1.259 1.259 1.259 0 +0.00(+0.00%)
Dec 08, 2003 1.259 1.259 1.259 1.259 3,791 +0.00(+0.23%)
Dec 05, 2003 1.256 1.256 1.256 1.256 0 +0.00(+0.00%)
Dec 04, 2003 1.285 1.285 1.256 1.256 33,197 -0.01(-1.14%)
Dec 03, 2003 1.271 1.271 1.271 1.271 8,951 +0.02(+1.39%)
Dec 02, 2003 1.271 1.271 1.253 1.253 6,893 +0.01(+0.46%)
Dec 01, 2003 1.262 1.262 1.236 1.248 5,170 -0.02(-1.60%)
Nov 28, 2003 1.268 1.268 1.268 1.268 1,268 +0.00(+0.00%)
Nov 26, 2003 1.268 1.268 1.268 1.268 0 +0.00(+0.00%)
Nov 25, 2003 1.218 1.268 1.218 1.268 12,632 -0.02(-1.78%)
Nov 24, 2003 1.250 1.291 1.204 1.291 8,279 +0.05(+3.95%)
Nov 21, 2003 1.248 1.248 1.212 1.242 18,254 -0.05(-3.82%)
Nov 20, 2003 1.303 1.303 1.291 1.291 2,757 +0.03(+2.30%)
Nov 19, 2003 1.265 1.294 1.262 1.262 7,927 +0.03(+2.11%)
Nov 18, 2003 1.259 1.262 1.236 1.236 9,668 -0.04(-3.18%)
Nov 17, 2003 1.248 1.288 1.209 1.277 35,158 +0.04(+3.29%)
Nov 14, 2003 1.221 1.248 1.216 1.236 11,712 +0.00(+0.24%)
Nov 13, 2003 1.186 1.248 1.186 1.233 3,050 +0.00(+0.24%)
Nov 12, 2003 1.245 1.245 1.207 1.230 10,678 +0.00(+0.00%)
Nov 11, 2003 1.218 1.230 1.204 1.230 9,306 -0.01(-0.73%)
Nov 10, 2003 1.221 1.274 1.221 1.239 9,996 -0.00(-0.21%)
Nov 07, 2003 1.233 1.248 1.233 1.242 8,272 +0.02(+1.66%)
Nov 06, 2003 1.253 1.282 1.221 1.221 19,647 -0.07(-5.39%)
Nov 05, 2003 1.259 1.291 1.250 1.291 19,988 +0.03(+2.30%)
Nov 04, 2003 1.297 1.297 1.262 1.262 18,437 -0.02(-1.36%)
Nov 03, 2003 1.277 1.303 1.224 1.279 21,026 -0.03(-2.00%)
Oct 31, 2003 1.306 1.306 1.306 1.306 6,204 +0.04(+3.45%)
Oct 30, 2003 1.274 1.274 1.274 1.262 4,480 -0.01(-0.91%)
Oct 29, 2003 1.306 1.306 1.274 1.274 13,442 -0.03(-2.44%)
Oct 28, 2003 1.291 1.378 1.253 1.306 19,647 +0.02(+1.88%)
Oct 27, 2003 1.248 1.281 1.248 1.281 26,196 +0.05(+3.93%)
Oct 24, 2003 1.277 1.277 1.233 1.233 5,170 -0.04(-3.17%)
Oct 23, 2003 1.245 1.451 1.216 1.273 79,278 +0.03(+2.07%)
Oct 22, 2003 1.248 1.248 1.248 1.248 1,034 +0.00(+0.00%)
Oct 21, 2003 1.248 1.248 1.248 1.248 3,791 +0.00(+0.00%)
Oct 20, 2003 1.248 1.248 1.248 1.248 1,034 +0.00(+0.00%)
Oct 17, 2003 1.245 1.248 1.245 1.248 5,515 +0.00(+0.00%)
Oct 16, 2003 1.227 1.227 1.227 1.248 8,961 +0.00(+0.23%)
Oct 15, 2003 1.233 1.248 1.230 1.245 32,400 +0.01(+1.18%)
Oct 14, 2003 1.224 1.230 1.198 1.230 50,669 +0.03(+2.91%)
Oct 13, 2003 1.218 1.218 1.195 1.195 4,480 +0.00(+0.00%)
Oct 10, 2003 1.224 1.224 1.192 1.195 67,214 -0.03(-2.37%)
Oct 09, 2003 1.207 1.227 1.207 1.224 30,332 +0.02(+1.69%)
Oct 08, 2003 1.204 1.204 1.204 1.204 689 +0.00(+0.00%)
Oct 07, 2003 1.198 1.204 1.160 1.204 16,545 +0.01(+0.48%)
Oct 06, 2003 1.189 1.198 1.187 1.198 5,515 +0.02(+1.47%)
Oct 03, 2003 1.204 1.204 1.181 1.181 1,378 +0.01(+0.49%)
Oct 02, 2003 1.187 1.204 1.175 1.175 3,791 -0.04(-3.11%)
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.