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

Herzfeld Caribbean (NQ: CUBA )

2.285 +0.015 (+0.66%)
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 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, 2002 0.9804 1.033 0.9804 1.033 8,517 +0.08(+8.31%)
Oct 30, 2002 0.9539 0.9539 0.9539 0.9539 0 +0.00(+0.00%)
Oct 29, 2002 0.9539 0.9539 0.9539 0.9539 340 +0.00(+0.00%)
Oct 28, 2002 0.9539 0.9539 0.9539 0.9539 0 +0.00(+0.00%)
Oct 25, 2002 1.010 1.013 0.9246 0.9539 24,189 -0.07(-7.14%)
Oct 24, 2002 1.021 1.027 1.021 1.027 9,539 +0.00(+0.32%)
Oct 23, 2002 0.9983 1.024 0.9983 1.024 8,176 +0.03(+2.62%)
Oct 22, 2002 0.9980 0.9980 0.9980 0.9980 3,406 +0.00(+0.00%)
Oct 21, 2002 0.9539 0.9980 0.9539 0.9980 5,110 +0.07(+7.59%)
Oct 18, 2002 0.9275 0.9275 0.9275 0.9275 0 +0.00(+0.00%)
Oct 17, 2002 0.9217 0.9833 0.9217 0.9275 10,902 +0.03(+3.61%)
Oct 16, 2002 0.8982 0.8982 0.8952 0.8952 2,044 +0.00(+0.00%)
Oct 15, 2002 0.9099 0.9099 0.8952 0.8952 2,725 -0.06(-5.84%)
Oct 14, 2002 0.9507 0.9507 0.9507 0.9507 0 +0.00(+0.00%)
Oct 11, 2002 0.9481 0.9507 0.9481 0.9507 681 +0.06(+7.25%)
Oct 10, 2002 0.9686 0.9686 0.8806 0.8864 21,463 -0.12(-12.21%)
Oct 09, 2002 0.9716 1.010 0.9716 1.010 4,769 +0.09(+9.21%)
Oct 08, 2002 0.9921 0.9950 0.9246 0.9246 4,769 -0.11(-10.51%)
Oct 07, 2002 1.039 1.039 0.9950 1.033 6,813 +0.07(+7.32%)
Oct 04, 2002 0.9422 1.004 0.9393 0.9627 25,957 -0.04(-3.56%)
Oct 03, 2002 0.9983 0.9983 0.9983 0.9983 0 +0.00(+0.00%)
Oct 02, 2002 0.9983 0.9983 0.9983 0.9983 1,022 -0.01(-1.42%)
Oct 01, 2002 1.013 1.013 1.013 1.013 681 -0.00(-0.29%)
Sep 30, 2002 1.060 1.060 1.016 1.016 4,769 -0.01(-1.42%)
Sep 27, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Sep 26, 2002 1.045 1.057 1.030 1.030 6,473 +0.00(+0.00%)
Sep 25, 2002 1.030 1.030 1.030 1.030 340 -0.04(-3.57%)
Sep 24, 2002 0.9980 1.071 0.9980 1.068 9,539 +0.07(+6.74%)
Sep 23, 2002 1.063 1.086 1.001 1.001 13,627 -0.07(-6.32%)
Sep 20, 2002 1.068 1.068 1.068 1.068 0 +0.00(+0.00%)
Sep 19, 2002 1.059 1.077 1.057 1.068 11,924 +0.00(+0.00%)
Sep 18, 2002 1.059 1.077 1.057 1.068 11,924 +0.01(+1.11%)
Sep 17, 2002 1.086 1.086 1.042 1.057 2,725 -0.01(-1.37%)
Sep 16, 2002 0.9833 1.347 0.9833 1.071 71,000 +0.10(+10.61%)
Sep 13, 2002 0.9804 0.9804 0.9686 0.9686 5,110 -0.02(-2.08%)
Sep 12, 2002 0.9892 0.9892 0.9892 0.9892 681 +0.00(+0.00%)
Sep 11, 2002 0.9745 0.9892 0.9745 0.9892 2,044 +0.02(+2.12%)
Sep 10, 2002 0.9686 0.9686 0.9686 0.9686 0 +0.00(+0.00%)
Sep 09, 2002 0.9833 0.9862 0.9686 0.9686 18,056 +0.00(+0.00%)
Sep 06, 2002 0.9689 0.9833 0.9686 0.9686 4,769 +0.00(+0.30%)
Sep 05, 2002 0.9539 0.9921 0.9393 0.9657 24,189 +0.02(+2.49%)
Sep 04, 2002 0.9451 0.9657 0.9422 0.9422 45,993 -0.01(-0.62%)
Sep 03, 2002 0.9833 0.9833 0.9481 0.9481 5,110 -0.04(-3.84%)
Aug 30, 2002 0.9859 0.9859 0.9859 0.9859 1,022 +0.03(+3.04%)
Aug 29, 2002 0.9569 0.9686 0.9539 0.9569 21,463 +0.00(+0.00%)
Aug 28, 2002 0.9569 0.9569 0.9569 0.9569 0 +0.00(+0.00%)
Aug 27, 2002 0.9393 0.9657 0.9393 0.9569 22,144 +0.00(+0.31%)
Aug 26, 2002 0.9569 0.9862 0.9539 0.9539 17,034 -0.01(-0.61%)
Aug 23, 2002 0.9598 0.9598 0.9598 0.9598 0 +0.00(+0.00%)
Aug 22, 2002 0.9099 0.9598 0.9099 0.9598 34,069 +0.04(+4.81%)
Aug 21, 2002 0.9158 0.9158 0.9128 0.9158 7,849 +0.00(+0.32%)
Aug 20, 2002 0.9099 0.9128 0.9040 0.9128 12,946 +0.01(+0.97%)
Aug 16, 2002 0.9128 0.9128 0.9040 0.9040 8,176 -0.02(-1.91%)
Aug 15, 2002 0.9217 0.9217 0.9217 0.9217 0 +0.00(+0.00%)
Aug 14, 2002 0.9246 0.9246 0.8776 0.9217 24,189 -0.00(-0.32%)
Aug 13, 2002 0.9422 0.9539 0.8982 0.9246 64,390 -0.09(-8.43%)
Aug 12, 2002 1.010 1.010 1.010 1.010 0 +0.06(+5.85%)
Aug 07, 2002 0.9539 0.9539 0.9539 0.9539 0 +0.00(+0.00%)
Aug 06, 2002 0.9686 0.9686 0.9539 0.9539 7,495 +0.01(+0.93%)
Aug 05, 2002 0.9451 0.9451 0.9451 0.9451 5,110 -0.05(-4.73%)
Aug 02, 2002 0.9921 0.9921 0.9921 0.9921 6,813 +0.02(+2.42%)
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.