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

Herzfeld Caribbean (NQ: CUBA )

2.471 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 1.454 1.466 1.454 1.454 30,703 -0.02(-1.45%)
Dec 30, 2003 1.454 1.476 1.454 1.476 7,839 +0.00(+0.00%)
Dec 29, 2003 1.459 1.476 1.459 1.476 19,924 +0.02(+1.47%)
Dec 26, 2003 1.454 1.454 1.454 1.454 0 +0.00(+0.00%)
Dec 24, 2003 1.454 1.454 1.454 1.454 0 +0.00(+0.00%)
Dec 23, 2003 1.454 1.454 1.454 1.454 0 +0.00(+0.00%)
Dec 22, 2003 1.485 1.497 1.454 1.454 25,150 -0.02(-1.06%)
Dec 19, 2003 1.485 1.485 1.470 1.470 1,959 +0.02(+1.07%)
Dec 18, 2003 1.454 1.469 1.454 1.454 24,333 -0.00(-0.21%)
Dec 17, 2003 1.353 1.500 1.338 1.457 53,893 +0.09(+6.97%)
Dec 16, 2003 1.362 1.408 1.338 1.362 11,758 +0.02(+1.37%)
Dec 15, 2003 1.332 1.448 1.332 1.344 14,763 +0.00(+0.02%)
Dec 12, 2003 1.347 1.353 1.332 1.344 8,165 -0.00(-0.25%)
Dec 11, 2003 1.329 1.353 1.353 1.347 5,226 +0.02(+1.38%)
Dec 10, 2003 1.329 1.329 1.329 1.329 0 +0.00(+0.00%)
Dec 09, 2003 1.329 1.329 1.329 1.329 0 +0.00(+0.00%)
Dec 08, 2003 1.329 1.329 1.329 1.329 3,592 +0.00(+0.23%)
Dec 05, 2003 1.326 1.326 1.326 1.326 0 +0.00(+0.00%)
Dec 04, 2003 1.356 1.356 1.326 1.326 31,457 -0.02(-1.14%)
Dec 03, 2003 1.341 1.341 1.341 1.341 8,482 +0.02(+1.39%)
Dec 02, 2003 1.341 1.341 1.323 1.323 6,532 +0.01(+0.47%)
Dec 01, 2003 1.332 1.332 1.304 1.316 4,899 -0.02(-1.60%)
Nov 28, 2003 1.338 1.338 1.338 1.338 1,201 +0.00(+0.00%)
Nov 26, 2003 1.338 1.338 1.338 1.338 0 +0.00(+0.00%)
Nov 25, 2003 1.286 1.338 1.286 1.338 11,970 -0.02(-1.78%)
Nov 24, 2003 1.320 1.362 1.271 1.362 7,845 +0.05(+3.95%)
Nov 21, 2003 1.316 1.317 1.279 1.310 17,298 -0.05(-3.82%)
Nov 20, 2003 1.375 1.375 1.362 1.362 2,613 +0.03(+2.30%)
Nov 19, 2003 1.335 1.365 1.332 1.332 7,512 +0.03(+2.11%)
Nov 18, 2003 1.329 1.332 1.304 1.304 9,161 -0.04(-3.18%)
Nov 17, 2003 1.316 1.359 1.276 1.347 33,316 +0.04(+3.29%)
Nov 14, 2003 1.289 1.316 1.283 1.304 11,098 +0.00(+0.24%)
Nov 13, 2003 1.252 1.316 1.252 1.301 2,890 +0.00(+0.24%)
Nov 12, 2003 1.313 1.313 1.273 1.298 10,118 +0.00(+0.00%)
Nov 11, 2003 1.286 1.298 1.270 1.298 8,818 -0.01(-0.73%)
Nov 10, 2003 1.289 1.344 1.289 1.308 9,472 -0.00(-0.21%)
Nov 07, 2003 1.301 1.316 1.301 1.310 7,839 +0.02(+1.66%)
Nov 06, 2003 1.323 1.353 1.289 1.289 18,617 -0.07(-5.39%)
Nov 05, 2003 1.329 1.362 1.320 1.362 18,941 +0.03(+2.30%)
Nov 04, 2003 1.369 1.369 1.332 1.332 17,471 -0.02(-1.36%)
Nov 03, 2003 1.347 1.375 1.292 1.350 19,924 -0.03(-2.00%)
Oct 31, 2003 1.378 1.378 1.378 1.378 5,879 +0.05(+3.45%)
Oct 30, 2003 1.344 1.344 1.344 1.332 4,246 -0.01(-0.91%)
Oct 29, 2003 1.378 1.378 1.344 1.344 12,738 -0.03(-2.44%)
Oct 28, 2003 1.362 1.454 1.323 1.378 18,617 +0.03(+1.88%)
Oct 27, 2003 1.316 1.352 1.316 1.352 24,823 +0.05(+3.93%)
Oct 24, 2003 1.347 1.347 1.301 1.301 4,899 -0.04(-3.17%)
Oct 23, 2003 1.313 1.531 1.283 1.344 75,124 +0.03(+2.07%)
Oct 22, 2003 1.316 1.316 1.316 1.316 979 +0.00(+0.00%)
Oct 21, 2003 1.316 1.316 1.316 1.316 3,592 +0.00(+0.00%)
Oct 20, 2003 1.316 1.316 1.316 1.316 979 +0.00(+0.00%)
Oct 17, 2003 1.313 1.316 1.313 1.316 5,226 +0.00(+0.00%)
Oct 16, 2003 1.295 1.295 1.295 1.316 8,492 +0.00(+0.23%)
Oct 15, 2003 1.301 1.316 1.298 1.313 30,703 +0.02(+1.18%)
Oct 14, 2003 1.292 1.298 1.264 1.298 48,014 +0.04(+2.91%)
Oct 13, 2003 1.286 1.286 1.261 1.261 4,246 +0.00(+0.00%)
Oct 10, 2003 1.292 1.292 1.258 1.261 63,692 -0.03(-2.37%)
Oct 09, 2003 1.274 1.295 1.274 1.292 28,743 +0.02(+1.69%)
Oct 08, 2003 1.271 1.271 1.271 1.271 653 +0.00(+0.00%)
Oct 07, 2003 1.264 1.271 1.225 1.271 15,678 +0.01(+0.48%)
Oct 06, 2003 1.255 1.264 1.252 1.264 5,226 +0.02(+1.47%)
Oct 03, 2003 1.270 1.270 1.246 1.246 1,306 +0.01(+0.49%)
Oct 02, 2003 1.252 1.270 1.240 1.240 3,592 -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.