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

Herzfeld Caribbean (NQ: CUBA )

2.371 -0.149 (-5.93%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 3, 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 1.306 1.306 1.306 1.306 6,204 +0.04(+3.45%)
Oct 30, 2003 1.274 1.274 1.274 1.262 4,480 -0.01(-0.91%)
Oct 29, 2003 1.306 1.306 1.274 1.274 13,442 -0.03(-2.44%)
Oct 28, 2003 1.291 1.378 1.253 1.306 19,647 +0.02(+1.88%)
Oct 27, 2003 1.248 1.281 1.248 1.281 26,196 +0.05(+3.93%)
Oct 24, 2003 1.277 1.277 1.233 1.233 5,170 -0.04(-3.17%)
Oct 23, 2003 1.245 1.451 1.216 1.273 79,278 +0.03(+2.07%)
Oct 22, 2003 1.248 1.248 1.248 1.248 1,034 +0.00(+0.00%)
Oct 21, 2003 1.248 1.248 1.248 1.248 3,791 +0.00(+0.00%)
Oct 20, 2003 1.248 1.248 1.248 1.248 1,034 +0.00(+0.00%)
Oct 17, 2003 1.245 1.248 1.245 1.248 5,515 +0.00(+0.00%)
Oct 16, 2003 1.227 1.227 1.227 1.248 8,961 +0.00(+0.23%)
Oct 15, 2003 1.233 1.248 1.230 1.245 32,400 +0.01(+1.18%)
Oct 14, 2003 1.224 1.230 1.198 1.230 50,669 +0.03(+2.91%)
Oct 13, 2003 1.218 1.218 1.195 1.195 4,480 +0.00(+0.00%)
Oct 10, 2003 1.224 1.224 1.192 1.195 67,214 -0.03(-2.37%)
Oct 09, 2003 1.207 1.227 1.207 1.224 30,332 +0.02(+1.69%)
Oct 08, 2003 1.204 1.204 1.204 1.204 689 +0.00(+0.00%)
Oct 07, 2003 1.198 1.204 1.160 1.204 16,545 +0.01(+0.48%)
Oct 06, 2003 1.189 1.198 1.187 1.198 5,515 +0.02(+1.47%)
Oct 03, 2003 1.204 1.204 1.181 1.181 1,378 +0.01(+0.49%)
Oct 02, 2003 1.187 1.204 1.175 1.175 3,791 -0.04(-3.11%)
Oct 01, 2003 1.210 1.213 1.210 1.213 689 +0.04(+3.21%)
Sep 30, 2003 1.198 1.210 1.175 1.175 7,238 -0.04(-3.34%)
Sep 29, 2003 1.216 1.216 1.216 1.216 0 +0.00(+0.00%)
Sep 26, 2003 1.216 1.216 1.216 1.216 0 +0.00(+0.00%)
Sep 25, 2003 1.201 1.218 1.181 1.216 26,885 +0.00(+0.29%)
Sep 24, 2003 1.178 1.236 1.178 1.212 17,923 +0.01(+1.14%)
Sep 23, 2003 1.218 1.230 1.175 1.198 17,579 -0.03(-2.11%)
Sep 22, 2003 1.201 1.224 1.178 1.224 5,859 +0.00(+0.24%)
Sep 19, 2003 1.175 1.221 1.166 1.221 13,787 +0.03(+2.93%)
Sep 18, 2003 1.172 1.187 1.172 1.187 6,893 +0.00(+0.02%)
Sep 17, 2003 1.204 1.204 1.163 1.186 6,893 -0.06(-4.46%)
Sep 16, 2003 1.190 1.242 1.187 1.242 9,306 +0.05(+4.14%)
Sep 15, 2003 1.192 1.192 1.192 1.192 0 +0.00(+0.00%)
Sep 12, 2003 1.160 1.192 1.160 1.192 5,515 -0.04(-3.07%)
Sep 11, 2003 1.248 1.248 1.207 1.230 6,549 -0.00(-0.24%)
Sep 10, 2003 1.160 1.274 1.160 1.233 34,124 +0.07(+6.25%)
Sep 09, 2003 1.172 1.175 1.160 1.160 4,136 -0.01(-0.74%)
Sep 08, 2003 1.114 1.169 1.114 1.169 22,060 +0.04(+3.87%)
Sep 05, 2003 1.105 1.126 1.105 1.126 3,791 -0.03(-2.27%)
Sep 04, 2003 1.140 1.152 1.100 1.152 15,511 +0.01(+1.28%)
Sep 03, 2003 1.108 1.137 1.108 1.137 22,404 +0.03(+2.62%)
Sep 02, 2003 1.105 1.108 1.105 1.108 7,583 -0.00(-0.31%)
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%)
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.