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

Herzfeld Caribbean (NQ: CUBA )

2.335 +0.020 (+0.86%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 6, 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 (%)
Jul 31, 2002 0.9574 0.9574 0.9574 0.9574 344 -0.01(-1.46%)
Jul 30, 2002 0.9716 0.9716 0.9716 0.9716 689 +0.03(+3.68%)
Jul 29, 2002 0.9574 0.9574 0.9371 0.9371 8,617 -0.02(-1.82%)
Jul 26, 2002 0.9681 0.9806 0.9545 0.9545 6,118 +0.02(+2.49%)
Jul 25, 2002 0.9864 0.9864 0.9313 0.9313 4,825 -0.03(-2.73%)
Jul 24, 2002 0.9313 0.9574 0.9284 0.9574 40,673 +0.02(+1.85%)
Jul 23, 2002 0.9284 0.9400 0.9284 0.9400 15,511 +0.01(+1.25%)
Jul 22, 2002 0.9313 0.9400 0.9284 0.9284 37,226 +0.00(+0.31%)
Jul 19, 2002 0.9574 0.9574 0.9226 0.9255 9,996 -0.02(-2.15%)
Jul 17, 2002 0.9458 0.9458 0.9458 0.9458 0 -0.01(-1.51%)
Jul 12, 2002 0.9574 0.9603 0.9545 0.9603 8,272 -0.01(-0.90%)
Jul 11, 2002 1.004 1.004 0.9548 0.9690 5,515 -0.04(-4.02%)
Jul 10, 2002 1.010 1.010 1.010 1.010 1,378 +0.01(+0.55%)
Jul 09, 2002 1.004 1.004 1.004 1.004 0 +0.00(+0.00%)
Jul 08, 2002 1.007 1.007 1.004 1.004 2,068 -0.00(-0.26%)
Jul 05, 2002 1.007 1.007 1.007 1.007 689 -0.01(-0.86%)
Jul 04, 2002 1.015 1.015 1.015 1.015 6,893 +0.00(+0.00%)
Jul 03, 2002 1.015 1.015 1.015 1.015 6,893 +0.00(+0.00%)
Jul 02, 2002 1.015 1.015 1.015 1.015 7,238 +0.00(+0.00%)
Jul 01, 2002 1.015 1.015 1.015 1.015 1,034 +0.01(+0.58%)
Jun 28, 2002 1.010 1.010 1.010 1.010 1,378 +0.01(+0.87%)
Jun 27, 2002 1.001 1.001 1.001 1.001 7,238 +0.00(+0.00%)
Jun 26, 2002 1.001 1.001 1.001 1.001 0 +0.00(+0.00%)
Jun 25, 2002 1.015 1.015 0.9719 1.001 39,639 +0.02(+1.77%)
Jun 21, 2002 1.053 1.053 0.9835 0.9835 13,098 -0.07(-6.61%)
Jun 20, 2002 1.015 1.053 1.015 1.053 24,817 -0.01(-0.55%)
Jun 19, 2002 1.059 1.059 1.059 1.059 0 +0.00(+0.00%)
Jun 18, 2002 1.059 1.059 1.059 1.059 7,927 +0.01(+1.39%)
Jun 17, 2002 1.059 1.146 1.044 1.044 9,996 +0.04(+4.02%)
Jun 14, 2002 1.088 1.088 1.001 1.004 18,957 -0.10(-8.92%)
Jun 12, 2002 1.102 1.102 1.102 1.102 344 +0.01(+1.33%)
Jun 11, 2002 1.120 1.120 1.088 1.088 2,068 +0.01(+1.35%)
Jun 10, 2002 1.073 1.120 1.073 1.073 20,336 +0.01(+1.09%)
Jun 07, 2002 1.102 1.102 1.044 1.062 11,719 -0.08(-7.34%)
Jun 06, 2002 1.146 1.146 1.146 1.146 1,378 -0.03(-2.23%)
Jun 05, 2002 1.172 1.172 1.172 1.172 344 +0.01(+1.00%)
May 31, 2002 1.184 1.184 1.160 1.160 13,098 -0.02(-1.96%)
May 28, 2002 1.175 1.221 1.175 1.184 13,787 -0.01(-0.49%)
May 27, 2002 1.189 1.189 1.189 1.189 3,791 +0.00(+0.00%)
May 24, 2002 1.189 1.189 1.189 1.189 3,791 +0.02(+1.99%)
May 23, 2002 1.230 1.230 1.166 1.166 11,030 -0.03(-2.43%)
May 22, 2002 1.189 1.233 1.189 1.195 3,446 +0.01(+0.98%)
May 21, 2002 1.233 1.245 1.160 1.184 27,575 -0.04(-3.09%)
May 20, 2002 1.189 1.297 1.189 1.221 27,919 +0.02(+1.45%)
May 17, 2002 1.191 1.300 1.191 1.204 26,541 +0.01(+1.22%)
May 16, 2002 1.146 1.189 1.146 1.189 8,961 +0.04(+3.77%)
May 15, 2002 1.248 1.271 1.146 1.146 50,669 -0.10(-7.90%)
May 14, 2002 1.387 1.390 1.198 1.245 129,258 +0.03(+2.14%)
May 13, 2002 1.120 1.218 1.100 1.218 100,994 +0.09(+7.69%)
May 10, 2002 1.131 1.137 1.097 1.131 23,783 +0.00(+0.00%)
May 09, 2002 1.108 1.137 1.108 1.131 10,340 -0.01(-0.51%)
May 08, 2002 1.137 1.137 1.137 1.137 1,723 +0.02(+1.82%)
May 07, 2002 1.137 1.137 1.117 1.117 9,306 -0.00(-0.26%)
May 06, 2002 1.137 1.160 1.120 1.120 10,340 -0.03(-2.28%)
May 03, 2002 1.126 1.146 1.126 1.146 1,378 +0.00(+0.25%)
May 02, 2002 1.143 1.143 1.143 1.143 1,723 +0.01(+1.03%)
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.