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 (%)
Aug 30, 2002 1.030 1.030 1.030 1.030 978 +0.03(+3.04%)
Aug 29, 2002 0.9996 1.012 0.9965 0.9996 20,546 +0.00(+0.00%)
Aug 28, 2002 0.9996 0.9996 0.9996 0.9996 0 +0.00(+0.00%)
Aug 27, 2002 0.9812 1.009 0.9812 0.9996 21,198 +0.00(+0.31%)
Aug 26, 2002 0.9996 1.030 0.9965 0.9965 16,306 -0.01(-0.61%)
Aug 23, 2002 1.003 1.003 1.003 1.003 0 +0.00(+0.00%)
Aug 22, 2002 0.9505 1.003 0.9505 1.003 32,613 +0.05(+4.81%)
Aug 21, 2002 0.9567 0.9567 0.9536 0.9567 7,514 +0.00(+0.32%)
Aug 20, 2002 0.9505 0.9536 0.9444 0.9536 12,393 +0.01(+0.97%)
Aug 16, 2002 0.9536 0.9536 0.9444 0.9444 7,827 -0.02(-1.91%)
Aug 15, 2002 0.9628 0.9628 0.9628 0.9628 0 +0.00(+0.00%)
Aug 14, 2002 0.9659 0.9659 0.9168 0.9628 23,155 -0.00(-0.32%)
Aug 13, 2002 0.9843 0.9965 0.9383 0.9659 61,639 -0.09(-8.43%)
Aug 12, 2002 1.055 1.055 1.055 1.055 0 +0.06(+5.85%)
Aug 07, 2002 0.9965 0.9965 0.9965 0.9965 0 +0.00(+0.00%)
Aug 06, 2002 1.012 1.012 0.9965 0.9965 7,174 +0.01(+0.93%)
Aug 05, 2002 0.9873 0.9873 0.9873 0.9873 4,892 -0.05(-4.73%)
Aug 02, 2002 1.036 1.036 1.036 1.036 6,522 +0.02(+2.42%)
Aug 01, 2002 1.012 1.012 1.012 1.012 0 +0.00(+0.00%)
Jul 31, 2002 1.012 1.012 1.012 1.012 326 -0.02(-1.46%)
Jul 30, 2002 1.027 1.027 1.027 1.027 652 +0.04(+3.68%)
Jul 29, 2002 1.012 1.012 0.9904 0.9904 8,153 -0.02(-1.82%)
Jul 26, 2002 1.023 1.036 1.009 1.009 5,788 +0.02(+2.49%)
Jul 25, 2002 1.043 1.043 0.9843 0.9843 4,565 -0.03(-2.73%)
Jul 24, 2002 0.9843 1.012 0.9812 1.012 38,484 +0.02(+1.85%)
Jul 23, 2002 0.9812 0.9935 0.9812 0.9935 14,676 +0.01(+1.25%)
Jul 22, 2002 0.9843 0.9935 0.9812 0.9812 35,222 +0.00(+0.31%)
Jul 19, 2002 1.012 1.012 0.9751 0.9781 9,457 -0.02(-2.15%)
Jul 17, 2002 0.9996 0.9996 0.9996 0.9996 0 -0.02(-1.51%)
Jul 12, 2002 1.012 1.015 1.009 1.015 7,827 -0.01(-0.90%)
Jul 11, 2002 1.061 1.061 1.009 1.024 5,218 -0.04(-4.02%)
Jul 10, 2002 1.067 1.067 1.067 1.067 1,304 +0.01(+0.55%)
Jul 09, 2002 1.061 1.061 1.061 1.061 0 +0.00(+0.00%)
Jul 08, 2002 1.064 1.064 1.061 1.061 1,956 -0.00(-0.26%)
Jul 05, 2002 1.064 1.064 1.064 1.064 652 -0.01(-0.86%)
Jul 04, 2002 1.073 1.073 1.073 1.073 6,522 +0.00(+0.00%)
Jul 03, 2002 1.073 1.073 1.073 1.073 6,522 +0.00(+0.00%)
Jul 02, 2002 1.073 1.073 1.073 1.073 6,848 +0.00(+0.00%)
Jul 01, 2002 1.073 1.073 1.073 1.073 978 +0.01(+0.57%)
Jun 28, 2002 1.067 1.067 1.067 1.067 1,304 +0.01(+0.87%)
Jun 27, 2002 1.058 1.058 1.058 1.058 6,848 +0.00(+0.00%)
Jun 26, 2002 1.058 1.058 1.058 1.058 0 +0.00(+0.00%)
Jun 25, 2002 1.073 1.073 1.027 1.058 37,505 +0.02(+1.77%)
Jun 21, 2002 1.113 1.113 1.039 1.039 12,393 -0.07(-6.61%)
Jun 20, 2002 1.073 1.113 1.073 1.113 23,481 -0.01(-0.55%)
Jun 19, 2002 1.119 1.119 1.119 1.119 0 +0.00(+0.00%)
Jun 18, 2002 1.119 1.119 1.119 1.119 7,501 +0.02(+1.39%)
Jun 17, 2002 1.119 1.211 1.104 1.104 9,457 +0.04(+4.02%)
Jun 14, 2002 1.150 1.150 1.058 1.061 17,937 -0.10(-8.92%)
Jun 12, 2002 1.165 1.165 1.165 1.165 326 +0.02(+1.33%)
Jun 11, 2002 1.183 1.183 1.150 1.150 1,956 +0.02(+1.35%)
Jun 10, 2002 1.135 1.184 1.135 1.135 19,242 +0.01(+1.09%)
Jun 07, 2002 1.165 1.165 1.104 1.122 11,088 -0.09(-7.34%)
Jun 06, 2002 1.211 1.211 1.211 1.211 1,304 -0.03(-2.23%)
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.