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

Herzfeld Caribbean (NQ: CUBA )

2.515 UNCHANGED
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 (%)
May 31, 2002 1.182 1.182 1.159 1.159 13,117 -0.02(-1.96%)
May 28, 2002 1.173 1.220 1.173 1.182 13,808 -0.01(-0.49%)
May 27, 2002 1.188 1.188 1.188 1.188 3,797 +0.00(+0.00%)
May 24, 2002 1.188 1.188 1.188 1.188 3,797 +0.02(+1.99%)
May 23, 2002 1.228 1.228 1.165 1.165 11,046 -0.03(-2.43%)
May 22, 2002 1.188 1.231 1.188 1.193 3,452 +0.01(+0.98%)
May 21, 2002 1.231 1.243 1.159 1.182 27,616 -0.04(-3.09%)
May 20, 2002 1.188 1.295 1.188 1.220 27,961 +0.02(+1.45%)
May 17, 2002 1.189 1.298 1.189 1.202 26,581 +0.01(+1.22%)
May 16, 2002 1.145 1.188 1.145 1.188 8,975 +0.04(+3.77%)
May 15, 2002 1.246 1.269 1.144 1.145 50,745 -0.10(-7.90%)
May 14, 2002 1.385 1.388 1.196 1.243 129,453 +0.03(+2.14%)
May 13, 2002 1.118 1.217 1.098 1.217 101,146 +0.09(+7.69%)
May 10, 2002 1.130 1.136 1.095 1.130 23,819 +0.00(+0.00%)
May 09, 2002 1.107 1.136 1.107 1.130 10,356 -0.01(-0.51%)
May 08, 2002 1.136 1.136 1.136 1.136 1,726 +0.02(+1.82%)
May 07, 2002 1.136 1.136 1.115 1.115 9,320 -0.00(-0.26%)
May 06, 2002 1.136 1.159 1.118 1.118 10,356 -0.03(-2.28%)
May 03, 2002 1.124 1.144 1.124 1.144 1,380 +0.00(+0.25%)
May 02, 2002 1.141 1.141 1.141 1.141 1,726 +0.01(+1.03%)
May 01, 2002 1.156 1.156 1.066 1.130 14,498 +0.03(+2.63%)
Apr 30, 2002 1.092 1.118 1.092 1.101 10,011 -0.02(-2.06%)
Apr 29, 2002 1.188 1.231 1.118 1.124 31,759 -0.06(-5.37%)
Apr 26, 2002 1.107 1.333 1.104 1.188 178,473 +0.06(+5.40%)
Apr 25, 2002 1.104 1.127 1.104 1.127 3,452 +0.02(+2.10%)
Apr 24, 2002 1.104 1.104 1.104 1.104 690 +0.00(+0.00%)
Apr 23, 2002 1.104 1.104 1.104 1.104 6,904 -0.02(-2.06%)
Apr 22, 2002 1.127 1.130 1.127 1.127 17,950 +0.01(+1.04%)
Apr 19, 2002 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Apr 18, 2002 1.141 1.141 1.115 1.115 7,594 -0.03(-2.53%)
Apr 17, 2002 1.107 1.159 1.107 1.144 23,474 +0.02(+2.07%)
Apr 16, 2002 1.121 1.121 1.121 1.121 0 +0.00(+0.00%)
Apr 15, 2002 1.115 1.141 1.095 1.121 48,674 +0.03(+2.65%)
Apr 12, 2002 1.101 1.107 1.086 1.092 33,830 -0.01(-0.79%)
Apr 11, 2002 1.104 1.104 1.101 1.101 14,153 -0.02(-1.55%)
Apr 10, 2002 1.118 1.118 1.089 1.118 4,142 +0.00(+0.00%)
Apr 09, 2002 1.101 1.130 1.101 1.118 31,759 +0.02(+2.12%)
Apr 08, 2002 1.095 1.095 1.095 1.095 3,452 -0.03(-3.08%)
Apr 05, 2002 1.101 1.130 1.101 1.130 6,904 +0.04(+3.72%)
Apr 04, 2002 1.133 1.133 1.072 1.089 8,975 -0.03(-2.34%)
Apr 03, 2002 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Apr 02, 2002 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Apr 01, 2002 1.115 1.127 1.115 1.115 5,178 -0.01(-1.28%)
Mar 29, 2002 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Mar 28, 2002 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Mar 27, 2002 1.130 1.130 1.130 1.130 2,071 +0.00(+0.00%)
Mar 26, 2002 1.086 1.130 1.086 1.130 20,022 +0.00(+0.26%)
Mar 25, 2002 1.092 1.127 1.075 1.127 34,175 -0.02(-1.52%)
Mar 22, 2002 1.144 1.144 1.144 1.144 0 +0.00(+0.00%)
Mar 21, 2002 1.144 1.144 1.144 1.144 0 +0.00(+0.00%)
Mar 20, 2002 1.081 1.144 1.078 1.144 1,380 +0.05(+4.77%)
Mar 19, 2002 1.092 1.092 1.092 1.092 2,761 -0.03(-2.83%)
Mar 18, 2002 1.115 1.124 1.115 1.124 19,331 -0.02(-1.77%)
Mar 15, 2002 1.046 1.144 1.046 1.144 2,761 +0.00(+0.00%)
Mar 14, 2002 1.150 1.153 1.118 1.144 18,641 +0.01(+0.51%)
Mar 13, 2002 1.101 1.138 1.101 1.138 2,416 +0.05(+4.52%)
Mar 12, 2002 1.086 1.089 1.086 1.089 10,701 -0.06(-4.81%)
Mar 11, 2002 1.060 1.159 1.060 1.144 38,318 +0.12(+11.27%)
Mar 08, 2002 1.028 1.028 1.028 1.028 0 +0.00(+0.00%)
Mar 07, 2002 1.043 1.043 1.028 1.028 3,106 -0.10(-8.50%)
Mar 06, 2002 1.115 1.124 1.115 1.124 4,487 +0.04(+3.47%)
Mar 05, 2002 1.086 1.089 1.086 1.086 10,701 -0.00(-0.27%)
Mar 04, 2002 1.089 1.089 1.089 1.089 1,035 +0.01(+1.35%)
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.