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

Herzfeld Caribbean (NQ: CUBA )

2.320 +0.010 (+0.43%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 13, 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 (%)
Jul 31, 2003 1.121 1.144 1.121 1.144 19,331 +0.02(+1.54%)
Jul 30, 2003 1.083 1.127 1.081 1.127 27,616 +0.02(+2.10%)
Jul 29, 2003 1.075 1.104 1.075 1.104 5,178 +0.06(+5.25%)
Jul 28, 2003 1.069 1.072 1.049 1.049 4,832 -0.02(-1.90%)
Jul 25, 2003 1.052 1.069 1.043 1.069 13,808 +0.02(+1.93%)
Jul 24, 2003 1.049 1.049 1.049 1.049 7,249 +0.00(+0.28%)
Jul 23, 2003 1.046 1.046 1.046 1.046 1,035 +0.00(+0.00%)
Jul 22, 2003 1.020 1.046 1.020 1.046 3,452 +0.00(+0.28%)
Jul 21, 2003 1.060 1.060 1.040 1.043 8,285 +0.03(+3.45%)
Jul 18, 2003 1.020 1.020 1.008 1.008 6,558 -0.04(-3.87%)
Jul 17, 2003 1.025 1.049 1.023 1.049 4,487 -0.01(-1.36%)
Jul 16, 2003 1.017 1.153 1.014 1.063 24,164 +0.00(+0.00%)
Jul 15, 2003 1.028 1.066 1.017 1.063 11,391 +0.03(+2.51%)
Jul 14, 2003 1.025 1.072 1.020 1.037 31,414 +0.04(+3.77%)
Jul 11, 2003 1.025 1.025 0.9994 0.9994 15,534 -0.03(-2.54%)
Jul 10, 2003 1.025 1.025 1.025 1.025 345 -0.00(-0.25%)
Jul 09, 2003 1.037 1.037 1.028 1.028 1,726 -0.01(-1.39%)
Jul 08, 2003 1.031 1.043 1.031 1.043 4,832 +0.01(+1.09%)
Jul 07, 2003 1.005 1.054 1.005 1.031 15,534 -0.03(-3.26%)
Jul 03, 2003 1.066 1.066 1.066 1.066 0 +0.00(+0.00%)
Jul 02, 2003 1.031 1.069 1.005 1.066 15,879 +0.06(+6.05%)
Jul 01, 2003 1.023 1.028 1.005 1.005 17,950 -0.00(-0.43%)
Jun 30, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 27, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 26, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 25, 2003 1.010 1.010 1.010 1.010 1,035 +0.00(+0.14%)
Jun 24, 2003 1.008 1.008 1.008 1.008 345 -0.01(-1.42%)
Jun 23, 2003 1.023 1.023 0.9994 1.023 10,701 +0.01(+1.15%)
Jun 20, 2003 1.011 1.011 1.011 1.011 0 +0.00(+0.00%)
Jun 19, 2003 1.002 1.011 0.9907 1.011 3,797 +0.00(+0.00%)
Jun 18, 2003 1.011 1.011 1.011 1.011 690 +0.01(+0.87%)
Jun 17, 2003 1.002 1.002 1.002 1.002 345 -0.01(-0.86%)
Jun 16, 2003 1.002 1.011 0.9994 1.011 6,904 +0.01(+0.87%)
Jun 13, 2003 1.002 1.002 1.002 1.002 690 +0.00(+0.00%)
Jun 12, 2003 1.011 1.011 1.002 1.002 4,142 +0.00(+0.00%)
Jun 11, 2003 1.002 1.002 1.002 1.002 1,380 +0.00(+0.00%)
Jun 10, 2003 0.9994 1.002 0.9994 1.002 5,868 +0.00(+0.00%)
Jun 09, 2003 1.014 1.014 1.002 1.002 12,082 -0.01(-1.14%)
Jun 06, 2003 1.014 1.014 1.002 1.014 62,137 +0.02(+2.34%)
Jun 05, 2003 1.011 1.040 0.9907 0.9907 16,224 +0.01(+1.45%)
Jun 04, 2003 1.008 1.008 0.9704 0.9765 17,605 -0.03(-3.41%)
Jun 03, 2003 1.017 1.017 1.011 1.011 5,523 +0.05(+5.44%)
Jun 02, 2003 0.9530 1.115 0.9530 0.9588 37,973 +0.01(+0.61%)
May 30, 2003 0.9646 0.9646 0.9530 0.9530 11,737 -0.01(-1.50%)
May 29, 2003 0.9733 0.9907 0.9675 0.9675 31,759 -0.01(-0.60%)
May 28, 2003 0.9733 0.9733 0.9530 0.9733 17,260 +0.00(+0.30%)
May 27, 2003 0.9444 0.9733 0.9270 0.9704 27,271 +0.03(+2.76%)
May 23, 2003 0.9444 0.9444 0.9444 0.9444 690 +0.00(+0.31%)
May 22, 2003 0.9415 0.9415 0.9415 0.9415 690 -0.02(-2.40%)
May 21, 2003 0.9646 0.9646 0.9646 0.9646 345 -0.01(-0.60%)
May 20, 2003 0.9704 0.9704 0.9704 0.9704 0 +0.00(+0.00%)
May 19, 2003 0.9849 0.9849 0.9704 0.9704 6,213 +0.03(+3.40%)
May 16, 2003 0.9386 0.9704 0.9386 0.9386 11,046 +0.01(+1.25%)
May 15, 2003 0.9733 0.9733 0.9241 0.9270 7,249 -0.01(-0.62%)
May 14, 2003 0.9733 0.9733 0.9328 0.9328 7,594 -0.01(-0.62%)
May 13, 2003 0.9386 0.9386 0.9386 0.9386 8,630 +0.00(+0.31%)
May 12, 2003 0.9241 0.9733 0.9241 0.9357 19,331 +0.01(+0.94%)
May 09, 2003 0.9270 0.9270 0.9270 0.9270 0 +0.00(+0.00%)
May 08, 2003 0.9270 0.9270 0.9270 0.9270 0 +0.00(+0.00%)
May 07, 2003 0.9270 0.9270 0.9270 0.9270 690 +0.00(+0.00%)
May 06, 2003 0.9328 0.9646 0.9270 0.9270 12,772 +0.01(+0.63%)
May 05, 2003 0.9212 0.9212 0.9212 0.9212 0 +0.00(+0.00%)
May 02, 2003 0.9212 0.9212 0.9212 0.9212 345 -0.01(-1.24%)
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.