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 (%)
Oct 31, 2003 1.380 1.380 1.380 1.380 5,870 +0.05(+3.45%)
Oct 30, 2003 1.346 1.346 1.346 1.334 4,239 -0.01(-0.91%)
Oct 29, 2003 1.380 1.380 1.346 1.346 12,719 -0.03(-2.44%)
Oct 28, 2003 1.364 1.456 1.325 1.380 18,589 +0.03(+1.88%)
Oct 27, 2003 1.318 1.354 1.318 1.354 24,786 +0.05(+3.93%)
Oct 24, 2003 1.349 1.349 1.303 1.303 4,892 -0.04(-3.17%)
Oct 23, 2003 1.315 1.533 1.285 1.346 75,011 +0.03(+2.07%)
Oct 22, 2003 1.318 1.318 1.318 1.318 978 +0.00(+0.00%)
Oct 21, 2003 1.318 1.318 1.318 1.318 3,587 +0.00(+0.00%)
Oct 20, 2003 1.318 1.318 1.318 1.318 978 +0.00(+0.00%)
Oct 17, 2003 1.315 1.318 1.315 1.318 5,218 +0.00(+0.00%)
Oct 16, 2003 1.297 1.297 1.297 1.318 8,479 +0.00(+0.23%)
Oct 15, 2003 1.303 1.318 1.300 1.315 30,656 +0.02(+1.18%)
Oct 14, 2003 1.294 1.300 1.266 1.300 47,942 +0.04(+2.91%)
Oct 13, 2003 1.288 1.288 1.263 1.263 4,239 +0.00(+0.00%)
Oct 10, 2003 1.294 1.294 1.260 1.263 63,596 -0.03(-2.37%)
Oct 09, 2003 1.276 1.297 1.276 1.294 28,699 +0.02(+1.69%)
Oct 08, 2003 1.272 1.272 1.272 1.272 652 +0.00(+0.00%)
Oct 07, 2003 1.266 1.272 1.226 1.272 15,654 +0.01(+0.48%)
Oct 06, 2003 1.257 1.266 1.254 1.266 5,218 +0.02(+1.47%)
Oct 03, 2003 1.272 1.272 1.248 1.248 1,304 +0.01(+0.49%)
Oct 02, 2003 1.254 1.272 1.242 1.242 3,587 -0.04(-3.11%)
Oct 01, 2003 1.279 1.282 1.279 1.282 652 +0.04(+3.21%)
Sep 30, 2003 1.266 1.279 1.242 1.242 6,848 -0.04(-3.34%)
Sep 29, 2003 1.285 1.285 1.285 1.285 0 +0.00(+0.00%)
Sep 26, 2003 1.285 1.285 1.285 1.285 0 +0.00(+0.00%)
Sep 25, 2003 1.269 1.288 1.248 1.285 25,438 +0.00(+0.29%)
Sep 24, 2003 1.245 1.306 1.245 1.281 16,959 +0.01(+1.14%)
Sep 23, 2003 1.288 1.300 1.242 1.267 16,632 -0.03(-2.11%)
Sep 22, 2003 1.269 1.294 1.245 1.294 5,544 +0.00(+0.24%)
Sep 19, 2003 1.242 1.291 1.233 1.291 13,045 +0.04(+2.93%)
Sep 18, 2003 1.239 1.254 1.239 1.254 6,522 +0.00(+0.02%)
Sep 17, 2003 1.272 1.273 1.230 1.254 6,522 -0.06(-4.46%)
Sep 16, 2003 1.257 1.312 1.254 1.312 8,805 +0.05(+4.14%)
Sep 15, 2003 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Sep 12, 2003 1.226 1.260 1.226 1.260 5,218 -0.04(-3.07%)
Sep 11, 2003 1.318 1.318 1.276 1.300 6,196 -0.00(-0.24%)
Sep 10, 2003 1.226 1.346 1.226 1.303 32,287 +0.08(+6.25%)
Sep 09, 2003 1.239 1.242 1.226 1.226 3,913 -0.01(-0.74%)
Sep 08, 2003 1.177 1.236 1.177 1.236 20,872 +0.05(+3.87%)
Sep 05, 2003 1.168 1.190 1.168 1.190 3,587 -0.03(-2.27%)
Sep 04, 2003 1.205 1.217 1.162 1.217 14,676 +0.02(+1.28%)
Sep 03, 2003 1.171 1.202 1.171 1.202 21,198 +0.03(+2.62%)
Sep 02, 2003 1.168 1.171 1.168 1.171 7,174 -0.00(-0.31%)
Aug 29, 2003 1.175 1.175 1.175 1.175 0 +0.00(+0.00%)
Aug 28, 2003 1.171 1.175 1.171 1.175 1,304 -0.00(-0.23%)
Aug 27, 2003 1.178 1.178 1.178 1.178 0 +0.00(+0.00%)
Aug 26, 2003 1.190 1.190 1.177 1.178 2,282 -0.01(-1.01%)
Aug 25, 2003 1.196 1.196 1.174 1.190 8,805 +0.02(+1.84%)
Aug 22, 2003 1.168 1.168 1.168 1.168 0 +0.00(+0.00%)
Aug 21, 2003 1.168 1.168 1.168 1.168 978 -0.02(-2.06%)
Aug 20, 2003 1.193 1.193 1.193 1.193 1,956 -0.00(-0.03%)
Aug 19, 2003 1.150 1.193 1.147 1.193 1,956 +0.03(+2.39%)
Aug 18, 2003 1.153 1.171 1.153 1.165 8,153 -0.03(-2.56%)
Aug 15, 2003 1.196 1.196 1.196 1.196 0 +0.00(+0.00%)
Aug 14, 2003 1.153 1.196 1.150 1.196 6,848 +0.04(+3.72%)
Aug 13, 2003 1.211 1.211 1.153 1.153 9,457 -0.04(-3.34%)
Aug 12, 2003 1.193 1.193 1.193 1.193 978 +0.04(+3.18%)
Aug 11, 2003 1.156 1.156 1.156 1.156 652 -0.06(-4.80%)
Aug 08, 2003 1.153 1.214 1.153 1.214 11,740 +0.04(+3.67%)
Aug 07, 2003 1.171 1.171 1.171 1.171 3,261 +0.01(+0.53%)
Aug 06, 2003 1.180 1.220 1.165 1.165 18,589 +0.03(+2.70%)
Aug 05, 2003 1.171 1.171 1.135 1.135 9,457 +0.00(+0.00%)
Aug 04, 2003 1.153 1.220 1.125 1.135 21,851 -0.08(-6.33%)
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.