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

Herzfeld Caribbean (NQ: CUBA )

2.350 -0.170 (-6.75%)
Streaming Delayed Price Updated: 12:01 PM 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 (%)
Sep 30, 2003 1.196 1.208 1.173 1.173 7,249 -0.04(-3.34%)
Sep 29, 2003 1.214 1.214 1.214 1.214 0 +0.00(+0.00%)
Sep 26, 2003 1.214 1.214 1.214 1.214 0 +0.00(+0.00%)
Sep 25, 2003 1.199 1.217 1.179 1.214 26,926 +0.00(+0.29%)
Sep 24, 2003 1.176 1.234 1.176 1.210 17,950 +0.01(+1.14%)
Sep 23, 2003 1.217 1.228 1.173 1.197 17,605 -0.03(-2.11%)
Sep 22, 2003 1.199 1.222 1.176 1.222 5,868 +0.00(+0.24%)
Sep 19, 2003 1.173 1.220 1.165 1.220 13,808 +0.03(+2.93%)
Sep 18, 2003 1.170 1.185 1.170 1.185 6,904 +0.00(+0.02%)
Sep 17, 2003 1.202 1.202 1.162 1.185 6,904 -0.06(-4.46%)
Sep 16, 2003 1.188 1.240 1.185 1.240 9,320 +0.05(+4.14%)
Sep 15, 2003 1.191 1.191 1.191 1.191 0 +0.00(+0.00%)
Sep 12, 2003 1.159 1.191 1.159 1.191 5,523 -0.04(-3.07%)
Sep 11, 2003 1.246 1.246 1.205 1.228 6,558 -0.00(-0.24%)
Sep 10, 2003 1.159 1.272 1.159 1.231 34,175 +0.07(+6.25%)
Sep 09, 2003 1.170 1.173 1.159 1.159 4,142 -0.01(-0.74%)
Sep 08, 2003 1.112 1.167 1.112 1.167 22,093 +0.04(+3.87%)
Sep 05, 2003 1.104 1.124 1.104 1.124 3,797 -0.03(-2.27%)
Sep 04, 2003 1.138 1.150 1.098 1.150 15,534 +0.01(+1.28%)
Sep 03, 2003 1.107 1.136 1.107 1.136 22,438 +0.03(+2.62%)
Sep 02, 2003 1.104 1.107 1.104 1.107 7,594 -0.00(-0.31%)
Aug 29, 2003 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Aug 28, 2003 1.107 1.110 1.107 1.110 1,380 -0.00(-0.23%)
Aug 27, 2003 1.113 1.113 1.113 1.113 0 +0.00(+0.00%)
Aug 26, 2003 1.124 1.124 1.112 1.113 2,416 -0.01(-1.00%)
Aug 25, 2003 1.130 1.130 1.109 1.124 9,320 +0.02(+1.84%)
Aug 22, 2003 1.104 1.104 1.104 1.104 0 +0.00(+0.00%)
Aug 21, 2003 1.104 1.104 1.104 1.104 1,035 -0.02(-2.06%)
Aug 20, 2003 1.127 1.127 1.127 1.127 2,071 -0.00(-0.03%)
Aug 19, 2003 1.086 1.127 1.083 1.127 2,071 +0.03(+2.39%)
Aug 18, 2003 1.089 1.107 1.089 1.101 8,630 -0.03(-2.56%)
Aug 15, 2003 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Aug 14, 2003 1.089 1.130 1.086 1.130 7,249 +0.04(+3.72%)
Aug 13, 2003 1.144 1.144 1.089 1.089 10,011 -0.04(-3.34%)
Aug 12, 2003 1.127 1.127 1.127 1.127 1,035 +0.03(+3.18%)
Aug 11, 2003 1.092 1.092 1.092 1.092 690 -0.06(-4.80%)
Aug 08, 2003 1.089 1.147 1.089 1.147 12,427 +0.04(+3.67%)
Aug 07, 2003 1.107 1.107 1.107 1.107 3,452 +0.01(+0.53%)
Aug 06, 2003 1.115 1.153 1.101 1.101 19,676 +0.03(+2.70%)
Aug 05, 2003 1.107 1.107 1.072 1.072 10,011 +0.00(+0.00%)
Aug 04, 2003 1.089 1.153 1.063 1.072 23,129 -0.07(-6.33%)
Aug 01, 2003 1.144 1.144 1.144 1.144 690 +0.00(+0.00%)
Jul 31, 2003 1.121 1.144 1.121 1.144 19,331 +0.02(+1.54%)
Jul 30, 2003 1.083 1.127 1.081 1.127 27,616 +0.02(+2.10%)
Jul 29, 2003 1.075 1.104 1.075 1.104 5,178 +0.06(+5.25%)
Jul 28, 2003 1.069 1.072 1.049 1.049 4,832 -0.02(-1.90%)
Jul 25, 2003 1.052 1.069 1.043 1.069 13,808 +0.02(+1.93%)
Jul 24, 2003 1.049 1.049 1.049 1.049 7,249 +0.00(+0.28%)
Jul 23, 2003 1.046 1.046 1.046 1.046 1,035 +0.00(+0.00%)
Jul 22, 2003 1.020 1.046 1.020 1.046 3,452 +0.00(+0.28%)
Jul 21, 2003 1.060 1.060 1.040 1.043 8,285 +0.03(+3.45%)
Jul 18, 2003 1.020 1.020 1.008 1.008 6,558 -0.04(-3.87%)
Jul 17, 2003 1.025 1.049 1.023 1.049 4,487 -0.01(-1.36%)
Jul 16, 2003 1.017 1.153 1.014 1.063 24,164 +0.00(+0.00%)
Jul 15, 2003 1.028 1.066 1.017 1.063 11,391 +0.03(+2.51%)
Jul 14, 2003 1.025 1.072 1.020 1.037 31,414 +0.04(+3.77%)
Jul 11, 2003 1.025 1.025 0.9994 0.9994 15,534 -0.03(-2.54%)
Jul 10, 2003 1.025 1.025 1.025 1.025 345 -0.00(-0.25%)
Jul 09, 2003 1.037 1.037 1.028 1.028 1,726 -0.01(-1.39%)
Jul 08, 2003 1.031 1.043 1.031 1.043 4,832 +0.01(+1.09%)
Jul 07, 2003 1.005 1.054 1.005 1.031 15,534 -0.03(-3.26%)
Jul 03, 2003 1.066 1.066 1.066 1.066 0 +0.00(+0.00%)
Jul 02, 2003 1.031 1.069 1.005 1.066 15,879 +0.06(+6.05%)
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.