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

Herzfeld Caribbean (NQ: CUBA )

2.315 -0.014 (-0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Aug 29, 2003 1.112 1.112 1.112 1.112 0 +0.00(+0.00%)
Aug 28, 2003 1.108 1.112 1.108 1.112 1,378 -0.00(-0.24%)
Aug 27, 2003 1.114 1.114 1.114 1.114 0 +0.00(+0.00%)
Aug 26, 2003 1.126 1.126 1.114 1.114 2,412 -0.01(-1.00%)
Aug 25, 2003 1.131 1.131 1.111 1.126 9,306 +0.02(+1.84%)
Aug 22, 2003 1.105 1.105 1.105 1.105 0 +0.00(+0.00%)
Aug 21, 2003 1.105 1.105 1.105 1.105 1,034 -0.02(-2.06%)
Aug 20, 2003 1.129 1.129 1.129 1.129 2,068 -0.00(-0.03%)
Aug 19, 2003 1.088 1.129 1.085 1.129 2,068 +0.03(+2.39%)
Aug 18, 2003 1.091 1.108 1.091 1.102 8,617 -0.03(-2.56%)
Aug 15, 2003 1.131 1.131 1.131 1.131 0 +0.00(+0.00%)
Aug 14, 2003 1.091 1.131 1.088 1.131 7,238 +0.04(+3.72%)
Aug 13, 2003 1.146 1.146 1.091 1.091 9,996 -0.04(-3.34%)
Aug 12, 2003 1.129 1.129 1.129 1.129 1,034 +0.03(+3.18%)
Aug 11, 2003 1.094 1.094 1.094 1.094 689 -0.06(-4.80%)
Aug 08, 2003 1.091 1.149 1.091 1.149 12,408 +0.04(+3.67%)
Aug 07, 2003 1.108 1.108 1.108 1.108 3,446 +0.01(+0.53%)
Aug 06, 2003 1.117 1.155 1.102 1.102 19,647 +0.03(+2.70%)
Aug 05, 2003 1.108 1.108 1.073 1.073 9,996 +0.00(+0.00%)
Aug 04, 2003 1.091 1.155 1.065 1.073 23,094 -0.07(-6.33%)
Aug 01, 2003 1.146 1.146 1.146 1.146 689 +0.00(+0.00%)
Jul 31, 2003 1.123 1.146 1.123 1.146 19,302 +0.02(+1.54%)
Jul 30, 2003 1.085 1.129 1.082 1.129 27,575 +0.02(+2.10%)
Jul 29, 2003 1.076 1.105 1.076 1.105 5,170 +0.06(+5.25%)
Jul 28, 2003 1.071 1.073 1.050 1.050 4,825 -0.02(-1.90%)
Jul 25, 2003 1.053 1.071 1.044 1.071 13,787 +0.02(+1.93%)
Jul 24, 2003 1.050 1.050 1.050 1.050 7,238 +0.00(+0.28%)
Jul 23, 2003 1.047 1.047 1.047 1.047 1,034 +0.00(+0.00%)
Jul 22, 2003 1.021 1.047 1.021 1.047 3,446 +0.00(+0.28%)
Jul 21, 2003 1.062 1.062 1.042 1.044 8,272 +0.03(+3.45%)
Jul 18, 2003 1.021 1.021 1.010 1.010 6,549 -0.04(-3.87%)
Jul 17, 2003 1.027 1.050 1.024 1.050 4,480 -0.01(-1.36%)
Jul 16, 2003 1.018 1.155 1.015 1.065 24,128 +0.00(+0.00%)
Jul 15, 2003 1.030 1.068 1.018 1.065 11,374 +0.03(+2.51%)
Jul 14, 2003 1.027 1.073 1.021 1.039 31,366 +0.04(+3.77%)
Jul 11, 2003 1.027 1.027 1.001 1.001 15,511 -0.03(-2.54%)
Jul 10, 2003 1.027 1.027 1.027 1.027 344 -0.00(-0.25%)
Jul 09, 2003 1.039 1.039 1.030 1.030 1,723 -0.01(-1.39%)
Jul 08, 2003 1.033 1.044 1.033 1.044 4,825 +0.01(+1.10%)
Jul 07, 2003 1.007 1.056 1.007 1.033 15,511 -0.03(-3.26%)
Jul 03, 2003 1.068 1.068 1.068 1.068 0 +0.00(+0.00%)
Jul 02, 2003 1.033 1.071 1.007 1.068 15,855 +0.06(+6.05%)
Jul 01, 2003 1.024 1.030 1.007 1.007 17,923 -0.00(-0.43%)
Jun 30, 2003 1.011 1.011 1.011 1.011 0 +0.00(+0.00%)
Jun 27, 2003 1.011 1.011 1.011 1.011 0 +0.00(+0.00%)
Jun 26, 2003 1.011 1.011 1.011 1.011 0 +0.00(+0.00%)
Jun 25, 2003 1.011 1.011 1.011 1.011 1,034 +0.00(+0.14%)
Jun 24, 2003 1.010 1.010 1.010 1.010 344 -0.01(-1.42%)
Jun 23, 2003 1.024 1.024 1.001 1.024 10,685 +0.01(+1.15%)
Jun 20, 2003 1.012 1.012 1.012 1.012 0 +0.00(+0.00%)
Jun 19, 2003 1.004 1.012 0.9922 1.012 3,791 +0.00(+0.00%)
Jun 18, 2003 1.012 1.012 1.012 1.012 689 +0.01(+0.87%)
Jun 17, 2003 1.004 1.004 1.004 1.004 344 -0.01(-0.86%)
Jun 16, 2003 1.004 1.012 1.001 1.012 6,893 +0.01(+0.87%)
Jun 13, 2003 1.004 1.004 1.004 1.004 689 +0.00(+0.00%)
Jun 12, 2003 1.012 1.012 1.004 1.004 4,136 +0.00(+0.00%)
Jun 11, 2003 1.004 1.004 1.004 1.004 1,378 +0.00(+0.00%)
Jun 10, 2003 1.001 1.004 1.001 1.004 5,859 +0.00(+0.00%)
Jun 09, 2003 1.015 1.015 1.004 1.004 12,064 -0.01(-1.14%)
Jun 06, 2003 1.015 1.015 1.004 1.015 62,044 +0.02(+2.34%)
Jun 05, 2003 1.012 1.042 0.9922 0.9922 16,200 +0.01(+1.45%)
Jun 04, 2003 1.010 1.010 0.9719 0.9780 17,579 -0.03(-3.41%)
Jun 03, 2003 1.018 1.018 1.012 1.012 5,515 +0.05(+5.44%)
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.