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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jan 31, 2005 1.819 1.891 1.789 1.843 24,689 +0.09(+4.92%)
Jan 28, 2005 1.801 1.804 1.757 1.757 8,382 -0.00(-0.17%)
Jan 27, 2005 1.742 1.760 1.742 1.760 2,347 -0.04(-2.32%)
Jan 26, 2005 1.801 1.804 1.801 1.801 3,383 +0.04(+2.20%)
Jan 25, 2005 1.742 1.763 1.739 1.763 20,118 +0.03(+1.72%)
Jan 24, 2005 1.664 1.760 1.664 1.733 9,724 +0.01(+0.87%)
Jan 21, 2005 1.730 1.739 1.718 1.718 20,370 -0.03(-1.44%)
Jan 20, 2005 1.733 1.743 1.733 1.743 6,035 -0.05(-2.60%)
Jan 19, 2005 1.753 1.798 1.751 1.789 5,985 -0.01(-0.50%)
Jan 18, 2005 1.748 1.798 1.742 1.798 38,896 +0.03(+1.86%)
Jan 14, 2005 1.819 1.819 1.766 1.766 15,474 +0.00(+0.08%)
Jan 13, 2005 1.763 1.780 1.763 1.764 3,017 -0.01(-0.59%)
Jan 12, 2005 1.763 1.774 1.760 1.774 30,047 +0.01(+0.74%)
Jan 11, 2005 1.745 1.779 1.745 1.761 45,354 +0.01(+0.39%)
Jan 10, 2005 1.691 1.757 1.691 1.754 14,418 -0.01(-0.30%)
Jan 07, 2005 1.706 1.774 1.706 1.760 33,310 -0.01(-0.66%)
Jan 06, 2005 1.688 1.783 1.688 1.771 69,688 -0.00(-0.17%)
Jan 05, 2005 1.664 1.783 1.664 1.774 39,252 -0.01(-0.33%)
Jan 04, 2005 1.745 1.783 1.745 1.780 27,998 +0.05(+2.75%)
Jan 03, 2005 1.789 1.819 1.730 1.733 84,499 -0.06(-3.17%)
Dec 31, 2004 1.745 1.789 1.777 1.789 11,400 +0.01(+0.67%)
Dec 30, 2004 1.730 1.777 1.706 1.777 116,019 +0.06(+3.29%)
Dec 29, 2004 1.730 1.786 1.703 1.721 36,884 -0.01(-0.52%)
Dec 28, 2004 1.721 1.783 1.721 1.730 21,460 +0.00(+0.00%)
Dec 27, 2004 1.760 1.760 1.718 1.730 4,023 -0.02(-1.19%)
Dec 23, 2004 1.724 1.754 1.703 1.751 33,866 +0.03(+1.86%)
Dec 22, 2004 1.721 1.742 1.715 1.719 9,724 -0.01(-0.29%)
Dec 21, 2004 1.685 1.733 1.685 1.724 51,973 +0.07(+3.96%)
Dec 20, 2004 1.655 1.737 1.655 1.658 55,327 -0.09(-4.96%)
Dec 17, 2004 1.682 1.745 1.679 1.745 17,101 +0.02(+1.33%)
Dec 16, 2004 1.673 1.786 1.652 1.722 43,591 +0.05(+2.72%)
Dec 15, 2004 1.667 1.736 1.667 1.676 37,890 -0.04(-2.26%)
Dec 14, 2004 1.670 1.763 1.652 1.715 72,428 +0.07(+4.55%)
Dec 13, 2004 1.673 1.742 1.640 1.640 28,166 -0.01(-0.90%)
Dec 10, 2004 1.539 1.721 1.536 1.655 51,638 -0.10(-5.45%)
Dec 09, 2004 1.661 1.751 1.607 1.751 48,285 +0.11(+6.92%)
Dec 08, 2004 1.640 1.703 1.607 1.637 49,291 +0.04(+2.81%)
Dec 07, 2004 1.593 1.593 1.593 1.593 0 +0.00(+0.00%)
Dec 06, 2004 1.596 1.640 1.593 1.593 5,365 -0.07(-4.13%)
Dec 03, 2004 1.703 1.703 1.655 1.661 16,095 +0.01(+0.54%)
Dec 02, 2004 1.581 1.697 1.581 1.652 18,442 +0.08(+5.12%)
Dec 01, 2004 1.572 1.572 1.572 1.572 0 +0.00(+0.00%)
Nov 30, 2004 1.658 1.658 1.566 1.572 3,353 -0.01(-0.57%)
Nov 29, 2004 1.524 1.596 1.524 1.581 9,724 +0.02(+1.14%)
Nov 26, 2004 1.560 1.563 1.560 1.563 7,376 +0.01(+0.58%)
Nov 24, 2004 1.554 1.554 1.554 1.554 0 +0.00(+0.00%)
Nov 23, 2004 1.542 1.584 1.542 1.554 4,694 +0.01(+0.39%)
Nov 22, 2004 1.536 1.592 1.530 1.548 12,071 +0.01(+0.97%)
Nov 19, 2004 1.533 1.578 1.533 1.533 24,478 -0.01(-0.58%)
Nov 18, 2004 1.545 1.622 1.527 1.542 34,537 +0.01(+0.39%)
Nov 17, 2004 1.521 1.933 1.521 1.536 329,615 +0.00(+0.00%)
Nov 16, 2004 1.506 1.548 1.506 1.536 38,561 +0.01(+0.78%)
Nov 15, 2004 1.512 1.560 1.512 1.524 34,202 +0.04(+2.59%)
Nov 12, 2004 1.512 1.512 1.485 1.485 1,676 -0.03(-1.95%)
Nov 11, 2004 1.494 1.515 1.476 1.515 15,759 -0.01(-0.39%)
Nov 10, 2004 1.566 1.566 1.521 1.521 2,011 -0.00(-0.20%)
Nov 09, 2004 1.491 1.548 1.488 1.524 13,412 +0.04(+2.40%)
Nov 08, 2004 1.548 1.566 1.479 1.488 29,172 +0.02(+1.22%)
Nov 05, 2004 1.506 1.509 1.455 1.470 57,338 +0.02(+1.65%)
Nov 04, 2004 1.449 1.449 1.446 1.446 11,736 +0.00(+0.00%)
Nov 03, 2004 1.563 1.563 1.446 1.446 20,118 -0.07(-4.34%)
Nov 02, 2004 1.509 1.512 1.509 1.512 3,688 +0.08(+5.41%)
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.