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

Herzfeld Caribbean (NQ: CUBA )

2.480 -0.020 (-0.80%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 28, 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 (%)
Apr 30, 2002 1.154 1.182 1.154 1.163 9,472 -0.02(-2.06%)
Apr 29, 2002 1.255 1.301 1.182 1.188 30,049 -0.07(-5.37%)
Apr 26, 2002 1.170 1.408 1.166 1.255 168,866 +0.06(+5.40%)
Apr 25, 2002 1.166 1.191 1.166 1.191 3,266 +0.02(+2.10%)
Apr 24, 2002 1.166 1.166 1.166 1.166 653 +0.00(+0.00%)
Apr 23, 2002 1.166 1.166 1.166 1.166 6,532 -0.02(-2.06%)
Apr 22, 2002 1.191 1.194 1.191 1.191 16,984 +0.01(+1.04%)
Apr 19, 2002 1.179 1.179 1.179 1.179 0 +0.00(+0.00%)
Apr 18, 2002 1.206 1.206 1.179 1.179 7,185 -0.03(-2.53%)
Apr 17, 2002 1.170 1.225 1.170 1.209 22,210 +0.02(+2.07%)
Apr 16, 2002 1.185 1.185 1.185 1.185 0 +0.00(+0.00%)
Apr 15, 2002 1.179 1.206 1.158 1.185 46,054 +0.03(+2.65%)
Apr 12, 2002 1.163 1.170 1.148 1.154 32,009 -0.01(-0.79%)
Apr 11, 2002 1.166 1.166 1.163 1.163 13,391 -0.02(-1.55%)
Apr 10, 2002 1.182 1.182 1.151 1.182 3,919 +0.00(+0.00%)
Apr 09, 2002 1.163 1.194 1.163 1.182 30,049 +0.02(+2.12%)
Apr 08, 2002 1.157 1.157 1.157 1.157 3,266 -0.04(-3.08%)
Apr 05, 2002 1.163 1.194 1.163 1.194 6,532 +0.04(+3.72%)
Apr 04, 2002 1.197 1.197 1.133 1.151 8,492 -0.03(-2.34%)
Apr 03, 2002 1.179 1.179 1.179 1.179 0 +0.00(+0.00%)
Apr 02, 2002 1.179 1.179 1.179 1.179 0 +0.00(+0.00%)
Apr 01, 2002 1.179 1.191 1.179 1.179 4,899 -0.02(-1.28%)
Mar 29, 2002 1.194 1.194 1.194 1.194 0 +0.00(+0.00%)
Mar 28, 2002 1.194 1.194 1.194 1.194 0 +0.00(+0.00%)
Mar 27, 2002 1.194 1.194 1.194 1.194 1,959 +0.00(+0.00%)
Mar 26, 2002 1.148 1.194 1.148 1.194 18,944 +0.00(+0.26%)
Mar 25, 2002 1.154 1.191 1.136 1.191 32,336 -0.02(-1.52%)
Mar 22, 2002 1.209 1.209 1.209 1.209 0 +0.00(+0.00%)
Mar 21, 2002 1.209 1.209 1.209 1.209 0 +0.00(+0.00%)
Mar 20, 2002 1.142 1.209 1.139 1.209 1,306 +0.06(+4.77%)
Mar 19, 2002 1.154 1.154 1.154 1.154 2,613 -0.03(-2.84%)
Mar 18, 2002 1.179 1.188 1.179 1.188 18,291 -0.02(-1.77%)
Mar 15, 2002 1.105 1.209 1.105 1.209 2,613 +0.00(+0.00%)
Mar 14, 2002 1.215 1.219 1.182 1.209 17,637 +0.01(+0.51%)
Mar 13, 2002 1.163 1.203 1.163 1.203 2,286 +0.05(+4.52%)
Mar 12, 2002 1.148 1.151 1.148 1.151 10,125 -0.06(-4.81%)
Mar 11, 2002 1.121 1.225 1.121 1.209 36,255 +0.12(+11.27%)
Mar 08, 2002 1.087 1.087 1.087 1.087 0 +0.00(+0.00%)
Mar 07, 2002 1.102 1.102 1.087 1.087 2,939 -0.10(-8.51%)
Mar 06, 2002 1.179 1.188 1.179 1.188 4,246 +0.04(+3.47%)
Mar 05, 2002 1.148 1.151 1.148 1.148 10,125 -0.00(-0.27%)
Mar 04, 2002 1.151 1.151 1.151 1.151 979 +0.02(+1.35%)
Mar 01, 2002 1.136 1.136 1.136 1.136 0 +0.00(+0.00%)
Feb 28, 2002 1.133 1.136 1.133 1.136 3,919 +0.03(+3.06%)
Feb 27, 2002 1.102 1.105 1.102 1.102 9,472 -0.05(-4.00%)
Feb 26, 2002 1.148 1.148 1.148 1.148 1,959 +0.03(+2.74%)
Feb 25, 2002 1.090 1.117 1.072 1.117 16,331 +0.05(+4.29%)
Feb 22, 2002 1.102 1.102 1.072 1.072 5,879 -0.03(-2.78%)
Feb 21, 2002 1.102 1.102 1.102 1.102 1,633 -0.06(-4.76%)
Feb 20, 2002 1.102 1.157 1.102 1.157 1,959 +0.02(+2.16%)
Feb 19, 2002 1.133 1.191 1.133 1.133 7,839 +0.03(+2.78%)
Feb 18, 2002 1.102 1.102 1.102 1.102 0 +0.00(+0.00%)
Feb 15, 2002 1.102 1.102 1.102 1.102 0 +0.00(+0.00%)
Feb 14, 2002 1.102 1.102 1.102 1.102 0 +0.00(+0.00%)
Feb 13, 2002 1.102 1.102 1.102 1.102 0 +0.00(+0.00%)
Feb 12, 2002 1.102 1.102 1.102 1.102 0 +0.00(+0.00%)
Feb 11, 2002 1.087 1.102 1.072 1.102 16,984 +0.00(+0.00%)
Feb 08, 2002 1.102 1.102 1.102 1.102 0 +0.00(+0.00%)
Feb 07, 2002 1.102 1.157 1.102 1.102 4,246 -0.03(-2.70%)
Feb 06, 2002 1.133 1.133 1.133 1.133 2,286 +0.00(+0.00%)
Feb 05, 2002 1.157 1.179 1.133 1.133 7,185 -0.02(-2.12%)
Feb 04, 2002 1.166 1.170 1.157 1.157 4,899 -0.04(-3.08%)
Feb 01, 2002 1.179 1.197 1.179 1.194 10,778 +0.00(+0.00%)
Jan 31, 2002 1.179 1.194 1.179 1.194 9,798 +0.02(+1.30%)
Jan 30, 2002 1.194 1.194 1.179 1.179 22,537 -0.02(-1.53%)
Jan 29, 2002 1.197 1.197 1.194 1.197 6,205 -0.02(-2.00%)
Jan 28, 2002 1.148 1.222 1.111 1.222 30,376 +0.05(+4.18%)
Jan 25, 2002 1.182 1.182 1.173 1.173 10,125 +0.02(+1.86%)
Jan 24, 2002 1.151 1.151 1.151 1.151 326 -0.02(-1.83%)
Jan 23, 2002 1.170 1.176 1.170 1.173 9,145 +0.04(+3.51%)
Jan 22, 2002 1.148 1.160 1.117 1.133 24,497 +0.01(+0.82%)
Jan 21, 2002 1.133 1.142 1.124 1.124 15,351 +0.00(+0.00%)
Jan 18, 2002 1.133 1.142 1.124 1.124 15,351 -0.01(-0.81%)
Jan 17, 2002 1.206 1.209 1.133 1.133 32,009 -0.06(-5.37%)
Jan 16, 2002 1.160 1.237 1.139 1.197 64,345 +0.00(+0.26%)
Jan 15, 2002 1.139 1.240 1.139 1.194 49,974 +0.11(+9.86%)
Jan 14, 2002 1.087 1.087 1.087 1.087 3,592 -0.01(-0.84%)
Jan 11, 2002 1.105 1.105 1.096 1.096 19,924 -0.04(-3.24%)
Jan 10, 2002 1.133 1.133 1.133 1.133 4,572 +0.10(+9.79%)
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.