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 21, 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 (%)
Nov 30, 2004 1.726 1.726 1.630 1.636 3,221 -0.01(-0.57%)
Nov 29, 2004 1.586 1.661 1.586 1.645 9,341 +0.02(+1.15%)
Nov 26, 2004 1.624 1.627 1.624 1.627 7,086 +0.01(+0.58%)
Nov 24, 2004 1.617 1.617 1.617 1.617 0 +0.00(+0.00%)
Nov 23, 2004 1.605 1.648 1.605 1.617 4,509 +0.01(+0.39%)
Nov 22, 2004 1.599 1.657 1.593 1.611 11,596 +0.02(+0.97%)
Nov 19, 2004 1.596 1.642 1.596 1.596 23,515 -0.01(-0.58%)
Nov 18, 2004 1.608 1.689 1.589 1.605 33,179 +0.01(+0.39%)
Nov 17, 2004 1.583 2.012 1.583 1.599 316,657 +0.00(+0.00%)
Nov 16, 2004 1.568 1.611 1.568 1.599 37,045 +0.01(+0.78%)
Nov 15, 2004 1.574 1.624 1.574 1.586 32,857 +0.04(+2.59%)
Nov 12, 2004 1.574 1.574 1.546 1.546 1,610 -0.03(-1.95%)
Nov 11, 2004 1.555 1.577 1.537 1.577 15,140 -0.01(-0.39%)
Nov 10, 2004 1.630 1.630 1.583 1.583 1,932 -0.00(-0.20%)
Nov 09, 2004 1.552 1.611 1.549 1.586 12,885 +0.04(+2.40%)
Nov 08, 2004 1.611 1.630 1.540 1.549 28,025 +0.02(+1.22%)
Nov 05, 2004 1.568 1.571 1.515 1.530 55,084 +0.02(+1.65%)
Nov 04, 2004 1.509 1.509 1.506 1.506 11,274 +0.00(+0.00%)
Nov 03, 2004 1.627 1.627 1.506 1.506 19,328 -0.07(-4.34%)
Nov 02, 2004 1.571 1.574 1.571 1.574 3,543 +0.08(+5.41%)
Nov 01, 2004 1.493 1.493 1.493 1.493 0 +0.00(+0.00%)
Oct 29, 2004 1.493 1.493 1.493 1.493 0 +0.00(+0.00%)
Oct 28, 2004 1.493 1.493 1.493 1.493 322 +0.02(+1.05%)
Oct 27, 2004 1.487 1.490 1.478 1.478 15,462 -0.05(-3.25%)
Oct 26, 2004 1.527 1.527 1.527 1.527 0 +0.00(+0.00%)
Oct 25, 2004 1.543 1.543 1.521 1.527 7,409 +0.05(+3.36%)
Oct 22, 2004 1.453 1.552 1.453 1.478 5,154 -0.07(-4.61%)
Oct 21, 2004 1.459 1.549 1.459 1.549 5,798 +0.10(+7.08%)
Oct 20, 2004 1.487 1.487 1.447 1.447 3,221 -0.04(-2.51%)
Oct 19, 2004 1.484 1.484 1.484 1.484 6,442 -0.07(-4.21%)
Oct 18, 2004 1.549 1.549 1.549 1.549 1,610 +0.01(+0.40%)
Oct 15, 2004 1.543 1.543 1.543 1.543 644 -0.01(-0.40%)
Oct 14, 2004 1.490 1.549 1.490 1.549 19,328 +0.01(+0.81%)
Oct 13, 2004 1.521 1.537 1.521 1.537 1,288 -0.00(-0.20%)
Oct 12, 2004 1.540 1.540 1.540 1.540 966 +0.06(+4.20%)
Oct 11, 2004 1.478 1.478 1.478 1.478 2,577 +0.00(+0.21%)
Oct 08, 2004 1.475 1.475 1.475 1.475 322 +0.01(+0.42%)
Oct 07, 2004 1.468 1.468 1.468 1.468 322 +0.01(+0.42%)
Oct 06, 2004 1.512 1.512 1.462 1.462 1,932 -0.06(-4.07%)
Oct 05, 2004 1.524 1.524 1.524 1.524 3,221 -0.03(-1.80%)
Oct 04, 2004 1.552 1.552 1.552 1.552 0 +0.00(+0.00%)
Oct 01, 2004 1.546 1.552 1.509 1.552 44,776 +0.05(+3.31%)
Sep 30, 2004 1.515 1.537 1.490 1.502 24,160 +0.00(+0.00%)
Sep 29, 2004 1.502 1.502 1.502 1.502 0 +0.00(+0.00%)
Sep 28, 2004 1.502 1.502 1.502 1.502 6,442 +0.02(+1.04%)
Sep 27, 2004 1.487 1.487 1.487 1.487 0 +0.00(+0.00%)
Sep 24, 2004 1.465 1.487 1.465 1.487 1,610 +0.02(+1.70%)
Sep 23, 2004 1.462 1.462 1.462 1.462 322 -0.03(-2.08%)
Sep 22, 2004 1.521 1.521 1.493 1.493 5,154 -0.01(-0.82%)
Sep 21, 2004 1.487 1.506 1.478 1.506 22,227 -0.03(-2.02%)
Sep 20, 2004 1.537 1.537 1.537 1.537 1,288 +0.09(+6.00%)
Sep 17, 2004 1.450 1.450 1.450 1.450 1,610 -0.09(-5.66%)
Sep 16, 2004 1.537 1.537 1.537 1.537 0 +0.00(+0.00%)
Sep 15, 2004 1.537 1.537 1.537 1.537 322 +0.00(+0.00%)
Sep 14, 2004 1.475 1.537 1.475 1.537 39,622 +0.03(+2.06%)
Sep 13, 2004 1.521 1.521 1.502 1.506 4,832 +0.05(+3.41%)
Sep 10, 2004 1.456 1.456 1.456 1.456 644 +0.00(+0.21%)
Sep 09, 2004 1.453 1.453 1.453 1.453 644 +0.01(+0.64%)
Sep 08, 2004 1.440 1.447 1.440 1.444 3,865 +0.01(+0.87%)
Sep 07, 2004 1.431 1.431 1.431 1.431 0 +0.00(+0.00%)
Sep 03, 2004 1.428 1.431 1.428 1.431 2,254 -0.04(-2.95%)
Sep 02, 2004 1.475 1.475 1.475 1.475 0 +0.00(+0.00%)
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.