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

Herzfeld Caribbean (NQ: CUBA )

2.339 +0.024 (+1.05%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
May 28, 2004 1.349 1.381 1.346 1.355 15,166 -0.03(-2.10%)
May 27, 2004 1.378 1.384 1.358 1.384 13,442 +0.03(+2.36%)
May 26, 2004 1.306 1.398 1.306 1.352 19,647 +0.00(+0.00%)
May 25, 2004 1.343 1.375 1.311 1.352 5,859 +0.03(+2.19%)
May 24, 2004 1.320 1.323 1.320 1.323 2,068 -0.03(-2.15%)
May 21, 2004 1.352 1.352 1.352 1.352 1,723 +0.00(+0.21%)
May 20, 2004 1.335 1.384 1.335 1.349 7,583 -0.00(-0.21%)
May 19, 2004 1.349 1.451 1.329 1.352 21,370 +0.01(+0.87%)
May 18, 2004 1.355 1.404 1.326 1.340 29,298 -0.00(-0.22%)
May 17, 2004 1.320 1.413 1.291 1.343 28,953 +0.01(+1.09%)
May 14, 2004 1.277 1.407 1.277 1.329 23,783 -0.05(-3.58%)
May 13, 2004 1.306 1.451 1.256 1.378 35,158 +0.07(+5.32%)
May 12, 2004 1.349 1.361 1.308 1.308 6,893 -0.04(-3.01%)
May 11, 2004 1.349 1.361 1.349 1.349 5,859 -0.01(-0.43%)
May 10, 2004 1.335 1.372 1.291 1.355 21,370 -0.03(-2.30%)
May 07, 2004 1.335 1.407 1.335 1.387 25,162 +0.07(+5.05%)
May 06, 2004 1.337 1.422 1.320 1.320 24,817 -0.10(-7.33%)
May 05, 2004 1.291 1.424 1.291 1.424 21,370 +0.04(+3.15%)
May 04, 2004 1.372 1.416 1.349 1.381 45,154 +0.00(+0.00%)
May 03, 2004 1.424 1.430 1.364 1.381 40,673 -0.03(-2.26%)
Apr 30, 2004 1.451 1.451 1.381 1.413 8,617 -0.04(-2.60%)
Apr 29, 2004 1.451 1.451 1.451 1.451 3,102 -0.03(-2.34%)
Apr 28, 2004 1.468 1.485 1.451 1.485 12,753 -0.00(-0.19%)
Apr 27, 2004 1.561 1.561 1.459 1.488 22,404 +0.03(+1.99%)
Apr 26, 2004 1.459 1.485 1.459 1.459 4,825 +0.00(+0.00%)
Apr 23, 2004 1.468 1.488 1.459 1.459 12,408 -0.01(-0.40%)
Apr 22, 2004 1.477 1.488 1.465 1.465 13,442 +0.00(+0.00%)
Apr 21, 2004 1.500 1.523 1.465 1.465 18,957 -0.02(-1.56%)
Apr 20, 2004 1.541 1.572 1.488 1.488 14,476 -0.05(-3.02%)
Apr 19, 2004 1.494 1.564 1.491 1.535 17,923 +0.03(+2.32%)
Apr 16, 2004 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 15, 2004 1.494 1.503 1.494 1.500 19,302 +0.00(+0.19%)
Apr 14, 2004 1.497 1.497 1.497 1.497 0 +0.00(+0.00%)
Apr 13, 2004 1.506 1.564 1.497 1.497 12,064 -0.01(-0.96%)
Apr 12, 2004 1.497 1.512 1.497 1.512 1,723 -0.01(-0.57%)
Apr 08, 2004 1.488 1.575 1.488 1.520 19,302 +0.02(+1.16%)
Apr 07, 2004 1.506 1.506 1.503 1.503 9,651 -0.03(-1.71%)
Apr 06, 2004 1.529 1.529 1.529 1.529 3,446 +0.02(+1.35%)
Apr 05, 2004 1.520 1.520 1.494 1.509 12,408 +0.01(+0.58%)
Apr 02, 2004 1.538 1.564 1.500 1.500 16,545 +0.02(+1.17%)
Apr 01, 2004 1.532 1.561 1.474 1.482 13,098 -0.04(-2.67%)
Mar 31, 2004 1.520 1.535 1.500 1.523 7,238 +0.01(+0.57%)
Mar 30, 2004 1.529 1.541 1.503 1.514 18,613 +0.01(+0.77%)
Mar 29, 2004 1.543 1.549 1.482 1.503 13,442 +0.02(+1.57%)
Mar 26, 2004 1.538 1.538 1.471 1.480 11,030 -0.04(-2.47%)
Mar 25, 2004 1.523 1.535 1.480 1.517 23,094 -0.03(-1.89%)
Mar 24, 2004 1.491 1.552 1.482 1.546 20,681 +0.00(+0.00%)
Mar 23, 2004 1.465 1.567 1.465 1.546 31,022 -0.02(-1.48%)
Mar 22, 2004 1.596 1.596 1.465 1.570 29,988 +0.08(+5.46%)
Mar 19, 2004 1.555 1.564 1.480 1.488 31,022 -0.01(-0.97%)
Mar 18, 2004 1.506 1.564 1.471 1.503 23,094 +0.01(+0.96%)
Mar 17, 2004 1.506 1.587 1.482 1.489 25,851 -0.14(-8.38%)
Mar 16, 2004 1.549 1.625 1.491 1.625 29,643 +0.10(+6.67%)
Mar 15, 2004 1.451 1.633 1.451 1.523 29,298 -0.08(-4.72%)
Mar 12, 2004 1.453 1.599 1.451 1.599 21,715 +0.11(+7.20%)
Mar 11, 2004 1.451 1.567 1.393 1.491 35,158 +0.01(+0.98%)
Mar 10, 2004 1.494 1.604 1.439 1.477 61,699 -0.05(-3.05%)
Mar 09, 2004 1.625 1.625 1.422 1.523 67,214 -0.08(-5.06%)
Mar 08, 2004 1.593 1.636 1.587 1.604 6,204 +0.03(+1.84%)
Mar 05, 2004 1.607 1.633 1.542 1.575 15,855 +0.01(+0.74%)
Mar 04, 2004 1.610 1.610 1.532 1.564 26,196 -0.08(-4.60%)
Mar 03, 2004 1.654 1.654 1.523 1.639 29,988 +0.00(+0.00%)
Mar 02, 2004 1.625 1.639 1.581 1.639 8,961 +0.03(+1.80%)
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.