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

Herzfeld Caribbean (NQ: CUBA )

2.515 +0.015 (+0.60%)
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, 2002 0.9965 1.018 0.9965 1.018 7,827 +0.03(+2.76%)
Dec 30, 2002 0.9567 1.012 0.9444 0.9904 38,484 +0.00(+0.31%)
Dec 27, 2002 1.003 1.003 0.9873 0.9873 1,304 -0.01(-1.23%)
Dec 26, 2002 0.9904 1.024 0.9904 0.9996 11,414 +0.01(+1.24%)
Dec 24, 2002 0.9781 0.9873 0.9199 0.9873 27,069 +0.03(+2.91%)
Dec 23, 2002 0.9686 0.9689 0.9291 0.9594 13,371 +0.01(+0.61%)
Dec 20, 2002 0.9597 0.9597 0.9536 0.9536 11,740 -0.01(-0.92%)
Dec 19, 2002 0.9597 0.9628 0.9597 0.9625 13,697 -0.02(-1.91%)
Dec 18, 2002 0.9628 0.9812 0.9628 0.9812 13,697 +0.00(+0.00%)
Dec 17, 2002 0.9873 0.9873 0.9659 0.9812 6,196 -0.02(-1.54%)
Dec 16, 2002 0.9873 1.024 0.9628 0.9965 33,592 +0.02(+2.49%)
Dec 13, 2002 0.9870 0.9870 0.9720 0.9723 9,457 -0.00(-0.31%)
Dec 12, 2002 0.9597 1.030 0.9597 0.9754 29,026 +0.02(+1.63%)
Dec 11, 2002 0.9720 0.9720 0.9567 0.9597 3,587 -0.06(-5.72%)
Dec 10, 2002 1.018 1.018 1.018 1.018 0 +0.00(+0.00%)
Dec 09, 2002 1.018 1.027 0.9659 1.018 6,848 -0.01(-0.60%)
Dec 06, 2002 0.9843 1.030 0.9843 1.024 29,026 +0.06(+6.71%)
Dec 05, 2002 0.9597 0.9597 0.9597 0.9597 2,935 -0.02(-2.19%)
Dec 04, 2002 0.9597 1.003 0.9567 0.9812 9,784 +0.02(+2.56%)
Dec 03, 2002 0.9996 0.9996 0.9567 0.9567 33,918 -0.02(-1.58%)
Dec 02, 2002 0.9720 0.9720 0.9720 0.9720 3,261 +0.00(+0.00%)
Nov 29, 2002 0.9720 0.9720 0.9720 0.9720 326 +0.00(+0.00%)
Nov 27, 2002 0.9720 0.9720 0.9720 0.9720 1,630 +0.00(+0.00%)
Nov 26, 2002 0.9720 0.9720 0.9720 0.9720 652 -0.03(-2.76%)
Nov 25, 2002 0.9843 0.9996 0.9781 0.9996 14,349 +0.02(+2.52%)
Nov 22, 2002 0.9751 0.9751 0.9751 0.9751 26,743 +0.02(+2.58%)
Nov 21, 2002 0.9659 0.9659 0.9505 0.9505 7,174 -0.01(-0.64%)
Nov 20, 2002 0.9567 0.9567 0.9567 0.9567 0 +0.00(+0.00%)
Nov 19, 2002 0.9567 0.9567 0.9567 0.9567 0 +0.00(+0.00%)
Nov 18, 2002 0.9597 1.006 0.9567 0.9567 9,457 -0.05(-4.88%)
Nov 15, 2002 0.9655 1.006 0.9655 1.006 10,436 +0.02(+1.86%)
Nov 14, 2002 0.9781 0.9873 0.9413 0.9873 12,393 +0.01(+0.94%)
Nov 13, 2002 0.9812 0.9812 0.9781 0.9781 7,501 -0.00(-0.31%)
Nov 12, 2002 1.005 1.005 0.9812 0.9812 4,892 -0.02(-2.44%)
Nov 11, 2002 1.006 1.006 1.006 1.006 0 +0.00(+0.00%)
Nov 08, 2002 1.006 1.006 1.006 1.006 1,630 +0.00(+0.00%)
Nov 07, 2002 0.9659 1.006 0.9659 1.006 4,239 +0.02(+2.18%)
Nov 06, 2002 0.9873 0.9873 0.9812 0.9843 5,544 -0.02(-2.43%)
Nov 05, 2002 1.009 1.009 1.009 1.009 0 +0.00(+0.00%)
Nov 04, 2002 1.064 1.079 0.9689 1.009 28,047 -0.07(-6.53%)
Nov 01, 2002 1.079 1.079 1.079 1.079 0 +0.00(+0.00%)
Oct 31, 2002 1.024 1.079 1.024 1.079 8,153 +0.08(+8.31%)
Oct 30, 2002 0.9965 0.9965 0.9965 0.9965 0 +0.00(+0.00%)
Oct 29, 2002 0.9965 0.9965 0.9965 0.9965 326 +0.00(+0.00%)
Oct 28, 2002 0.9965 0.9965 0.9965 0.9965 0 +0.00(+0.00%)
Oct 25, 2002 1.055 1.058 0.9659 0.9965 23,155 -0.08(-7.14%)
Oct 24, 2002 1.067 1.073 1.067 1.073 9,131 +0.00(+0.32%)
Oct 23, 2002 1.043 1.070 1.043 1.070 7,827 +0.03(+2.62%)
Oct 22, 2002 1.043 1.043 1.043 1.043 3,261 +0.00(+0.00%)
Oct 21, 2002 0.9965 1.043 0.9965 1.043 4,892 +0.07(+7.59%)
Oct 18, 2002 0.9689 0.9689 0.9689 0.9689 0 +0.00(+0.00%)
Oct 17, 2002 0.9628 1.027 0.9628 0.9689 10,436 +0.03(+3.61%)
Oct 16, 2002 0.9383 0.9383 0.9352 0.9352 1,956 +0.00(+0.00%)
Oct 15, 2002 0.9505 0.9505 0.9352 0.9352 2,609 -0.06(-5.84%)
Oct 14, 2002 0.9931 0.9931 0.9931 0.9931 0 +0.00(+0.00%)
Oct 11, 2002 0.9904 0.9931 0.9904 0.9931 652 +0.07(+7.25%)
Oct 10, 2002 1.012 1.012 0.9199 0.9260 20,546 -0.13(-12.21%)
Oct 09, 2002 1.015 1.055 1.015 1.055 4,565 +0.09(+9.21%)
Oct 08, 2002 1.036 1.039 0.9659 0.9659 4,565 -0.11(-10.51%)
Oct 07, 2002 1.085 1.085 1.039 1.079 6,522 +0.07(+7.32%)
Oct 04, 2002 0.9843 1.049 0.9812 1.006 24,848 -0.04(-3.56%)
Oct 03, 2002 1.043 1.043 1.043 1.043 0 +0.00(+0.00%)
Oct 02, 2002 1.043 1.043 1.043 1.043 978 -0.02(-1.42%)
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.