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

Herzfeld Caribbean (NQ: CUBA )

2.515 -0.005 (-0.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 1.376 1.388 1.376 1.376 32,449 -0.02(-1.45%)
Dec 30, 2003 1.376 1.396 1.376 1.396 8,285 +0.00(+0.00%)
Dec 29, 2003 1.380 1.396 1.380 1.396 21,057 +0.02(+1.47%)
Dec 26, 2003 1.376 1.376 1.376 1.376 0 +0.00(+0.00%)
Dec 24, 2003 1.376 1.376 1.376 1.376 0 +0.00(+0.00%)
Dec 23, 2003 1.376 1.376 1.376 1.376 0 +0.00(+0.00%)
Dec 22, 2003 1.405 1.417 1.376 1.376 26,581 -0.01(-1.06%)
Dec 19, 2003 1.405 1.405 1.390 1.391 2,071 +0.01(+1.07%)
Dec 18, 2003 1.376 1.390 1.376 1.376 25,718 -0.00(-0.21%)
Dec 17, 2003 1.280 1.419 1.266 1.379 56,959 +0.09(+6.97%)
Dec 16, 2003 1.289 1.333 1.266 1.289 12,427 +0.02(+1.37%)
Dec 15, 2003 1.260 1.370 1.260 1.272 15,603 +0.00(+0.02%)
Dec 12, 2003 1.275 1.280 1.260 1.271 8,630 -0.00(-0.25%)
Dec 11, 2003 1.257 1.280 1.280 1.275 5,523 +0.02(+1.38%)
Dec 10, 2003 1.257 1.257 1.257 1.257 0 +0.00(+0.00%)
Dec 09, 2003 1.257 1.257 1.257 1.257 0 +0.00(+0.00%)
Dec 08, 2003 1.258 1.258 1.257 1.257 3,797 +0.00(+0.23%)
Dec 05, 2003 1.254 1.254 1.254 1.254 0 +0.00(+0.00%)
Dec 04, 2003 1.283 1.283 1.254 1.254 33,247 -0.01(-1.14%)
Dec 03, 2003 1.269 1.269 1.269 1.269 8,965 +0.02(+1.39%)
Dec 02, 2003 1.269 1.269 1.251 1.251 6,904 +0.01(+0.46%)
Dec 01, 2003 1.260 1.260 1.234 1.246 5,178 -0.02(-1.60%)
Nov 28, 2003 1.266 1.266 1.266 1.266 1,270 +0.00(+0.00%)
Nov 26, 2003 1.266 1.266 1.266 1.266 0 +0.00(+0.00%)
Nov 25, 2003 1.217 1.266 1.217 1.266 12,651 -0.02(-1.78%)
Nov 24, 2003 1.249 1.289 1.202 1.289 8,291 +0.05(+3.95%)
Nov 21, 2003 1.246 1.246 1.211 1.240 18,282 -0.05(-3.82%)
Nov 20, 2003 1.301 1.301 1.289 1.289 2,761 +0.03(+2.30%)
Nov 19, 2003 1.263 1.292 1.260 1.260 7,939 +0.03(+2.11%)
Nov 18, 2003 1.257 1.260 1.234 1.234 9,683 -0.04(-3.18%)
Nov 17, 2003 1.246 1.286 1.208 1.275 35,211 +0.04(+3.29%)
Nov 14, 2003 1.219 1.246 1.214 1.234 11,730 +0.00(+0.23%)
Nov 13, 2003 1.185 1.246 1.185 1.231 3,055 +0.00(+0.24%)
Nov 12, 2003 1.243 1.243 1.205 1.228 10,694 +0.00(+0.00%)
Nov 11, 2003 1.217 1.228 1.202 1.228 9,320 -0.01(-0.73%)
Nov 10, 2003 1.220 1.272 1.220 1.237 10,011 -0.00(-0.21%)
Nov 07, 2003 1.231 1.246 1.231 1.240 8,285 +0.02(+1.66%)
Nov 06, 2003 1.251 1.280 1.220 1.220 19,676 -0.07(-5.39%)
Nov 05, 2003 1.257 1.289 1.249 1.289 20,018 +0.03(+2.30%)
Nov 04, 2003 1.295 1.295 1.260 1.260 18,465 -0.02(-1.36%)
Nov 03, 2003 1.275 1.301 1.222 1.277 21,057 -0.03(-2.00%)
Oct 31, 2003 1.304 1.304 1.304 1.304 6,213 +0.04(+3.45%)
Oct 30, 2003 1.272 1.272 1.272 1.260 4,487 -0.01(-0.91%)
Oct 29, 2003 1.304 1.304 1.272 1.272 13,463 -0.03(-2.44%)
Oct 28, 2003 1.289 1.376 1.251 1.304 19,676 +0.02(+1.88%)
Oct 27, 2003 1.246 1.280 1.246 1.280 26,235 +0.05(+3.93%)
Oct 24, 2003 1.275 1.275 1.231 1.231 5,178 -0.04(-3.17%)
Oct 23, 2003 1.243 1.448 1.214 1.271 79,398 +0.03(+2.07%)
Oct 22, 2003 1.246 1.246 1.246 1.246 1,035 +0.00(+0.00%)
Oct 21, 2003 1.246 1.246 1.246 1.246 3,797 +0.00(+0.00%)
Oct 20, 2003 1.246 1.246 1.246 1.246 1,035 +0.00(+0.00%)
Oct 17, 2003 1.243 1.246 1.243 1.246 5,523 +0.00(+0.00%)
Oct 16, 2003 1.225 1.225 1.225 1.246 8,975 +0.00(+0.23%)
Oct 15, 2003 1.231 1.246 1.228 1.243 32,449 +0.01(+1.18%)
Oct 14, 2003 1.222 1.228 1.196 1.228 50,745 +0.03(+2.91%)
Oct 13, 2003 1.217 1.217 1.193 1.193 4,487 +0.00(+0.00%)
Oct 10, 2003 1.222 1.222 1.191 1.193 67,315 -0.03(-2.37%)
Oct 09, 2003 1.205 1.225 1.205 1.222 30,378 +0.02(+1.69%)
Oct 08, 2003 1.202 1.202 1.202 1.202 690 +0.00(+0.00%)
Oct 07, 2003 1.196 1.202 1.159 1.202 16,570 +0.01(+0.48%)
Oct 06, 2003 1.188 1.196 1.185 1.196 5,523 +0.02(+1.47%)
Oct 03, 2003 1.202 1.202 1.179 1.179 1,380 +0.01(+0.49%)
Oct 02, 2003 1.185 1.202 1.173 1.173 3,797 -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.