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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Oct 29, 2004 1.473 1.473 1.473 1.473 0 +0.00(+0.00%)
Oct 28, 2004 1.473 1.473 1.473 1.473 326 +0.02(+1.05%)
Oct 27, 2004 1.466 1.470 1.457 1.457 15,678 -0.05(-3.25%)
Oct 26, 2004 1.506 1.506 1.506 1.506 0 +0.00(+0.00%)
Oct 25, 2004 1.522 1.522 1.500 1.506 7,512 +0.05(+3.36%)
Oct 22, 2004 1.433 1.531 1.433 1.457 5,226 -0.07(-4.61%)
Oct 21, 2004 1.439 1.528 1.439 1.528 5,879 +0.10(+7.08%)
Oct 20, 2004 1.466 1.466 1.427 1.427 3,266 -0.04(-2.51%)
Oct 19, 2004 1.463 1.463 1.463 1.463 6,532 -0.06(-4.21%)
Oct 18, 2004 1.528 1.528 1.528 1.528 1,633 +0.01(+0.40%)
Oct 15, 2004 1.522 1.522 1.522 1.522 653 -0.01(-0.40%)
Oct 14, 2004 1.470 1.528 1.469 1.528 19,597 +0.01(+0.81%)
Oct 13, 2004 1.500 1.515 1.500 1.515 1,306 -0.00(-0.20%)
Oct 12, 2004 1.519 1.519 1.519 1.519 979 +0.06(+4.20%)
Oct 11, 2004 1.457 1.457 1.457 1.457 2,613 +0.00(+0.21%)
Oct 08, 2004 1.454 1.454 1.454 1.454 326 +0.01(+0.42%)
Oct 07, 2004 1.448 1.448 1.448 1.448 326 +0.01(+0.42%)
Oct 06, 2004 1.491 1.491 1.442 1.442 1,959 -0.06(-4.07%)
Oct 05, 2004 1.503 1.503 1.503 1.503 3,266 -0.03(-1.80%)
Oct 04, 2004 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Oct 01, 2004 1.525 1.531 1.488 1.531 45,401 +0.05(+3.31%)
Sep 30, 2004 1.494 1.515 1.470 1.482 24,497 +0.00(+0.00%)
Sep 29, 2004 1.482 1.482 1.482 1.482 0 +0.00(+0.00%)
Sep 28, 2004 1.482 1.482 1.482 1.482 6,532 +0.02(+1.04%)
Sep 27, 2004 1.466 1.466 1.466 1.466 0 +0.00(+0.00%)
Sep 24, 2004 1.445 1.466 1.445 1.466 1,633 +0.02(+1.70%)
Sep 23, 2004 1.442 1.442 1.442 1.442 326 -0.03(-2.08%)
Sep 22, 2004 1.500 1.500 1.473 1.473 5,226 -0.01(-0.82%)
Sep 21, 2004 1.466 1.485 1.457 1.485 22,537 -0.03(-2.02%)
Sep 20, 2004 1.515 1.515 1.515 1.515 1,306 +0.09(+6.00%)
Sep 17, 2004 1.430 1.430 1.430 1.430 1,633 -0.09(-5.66%)
Sep 16, 2004 1.515 1.515 1.515 1.515 0 +0.00(+0.00%)
Sep 15, 2004 1.515 1.515 1.515 1.515 326 +0.00(+0.00%)
Sep 14, 2004 1.454 1.515 1.454 1.515 40,175 +0.03(+2.06%)
Sep 13, 2004 1.500 1.500 1.482 1.485 4,899 +0.05(+3.41%)
Sep 10, 2004 1.436 1.436 1.436 1.436 653 +0.00(+0.21%)
Sep 09, 2004 1.433 1.433 1.433 1.433 653 +0.01(+0.64%)
Sep 08, 2004 1.421 1.427 1.421 1.424 3,919 +0.01(+0.87%)
Sep 07, 2004 1.411 1.411 1.411 1.411 0 +0.00(+0.00%)
Sep 03, 2004 1.408 1.411 1.408 1.411 2,286 -0.04(-2.95%)
Sep 02, 2004 1.454 1.454 1.454 1.454 0 +0.00(+0.00%)
Sep 01, 2004 1.454 1.454 1.439 1.454 4,246 +0.00(+0.00%)
Aug 31, 2004 1.454 1.454 1.439 1.454 4,246 +0.05(+3.26%)
Aug 30, 2004 1.503 1.503 1.408 1.408 8,492 +0.00(+0.00%)
Aug 27, 2004 1.408 1.408 1.408 1.408 1,633 +0.00(+0.00%)
Aug 26, 2004 1.408 1.408 1.408 1.408 0 +0.00(+0.00%)
Aug 25, 2004 1.408 1.448 1.396 1.408 20,904 +0.00(+0.00%)
Aug 24, 2004 1.378 1.451 1.378 1.408 26,783 -0.02(-1.50%)
Aug 23, 2004 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Aug 20, 2004 1.396 1.430 1.396 1.430 27,763 +0.01(+0.54%)
Aug 19, 2004 1.381 1.427 1.381 1.422 16,004 -0.01(-0.54%)
Aug 18, 2004 1.372 1.430 1.372 1.430 13,391 +0.03(+2.41%)
Aug 17, 2004 1.320 1.436 1.320 1.396 25,476 +0.01(+0.44%)
Aug 16, 2004 1.338 1.399 1.335 1.390 12,085 +0.08(+6.32%)
Aug 13, 2004 1.362 1.362 1.307 1.307 20,250 -0.04(-3.26%)
Aug 12, 2004 1.528 1.528 1.320 1.351 21,884 +0.01(+0.55%)
Aug 11, 2004 1.329 1.344 1.326 1.344 13,391 +0.01(+0.46%)
Aug 10, 2004 1.338 1.338 1.316 1.338 6,532 +0.01(+0.69%)
Aug 09, 2004 1.329 1.332 1.326 1.329 15,678 +0.04(+2.84%)
Aug 06, 2004 1.298 1.301 1.292 1.292 4,246 -0.01(-0.71%)
Aug 05, 2004 1.316 1.344 1.301 1.301 80,677 -0.02(-1.16%)
Aug 04, 2004 1.384 1.384 1.274 1.316 18,617 -0.07(-5.08%)
Aug 03, 2004 1.387 1.387 1.387 1.387 326 -0.03(-2.37%)
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.