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

Herzfeld Caribbean (NQ: CUBA )

2.430 +0.020 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Dec 31, 2004 1.747 1.792 1.780 1.792 11,383 +0.01(+0.67%)
Dec 30, 2004 1.732 1.780 1.708 1.780 115,844 +0.06(+3.29%)
Dec 29, 2004 1.732 1.789 1.705 1.723 36,829 -0.01(-0.52%)
Dec 28, 2004 1.723 1.786 1.723 1.732 21,427 +0.00(+0.00%)
Dec 27, 2004 1.762 1.762 1.720 1.732 4,017 -0.02(-1.19%)
Dec 23, 2004 1.726 1.757 1.705 1.753 33,815 +0.03(+1.86%)
Dec 22, 2004 1.723 1.744 1.717 1.721 9,709 -0.01(-0.29%)
Dec 21, 2004 1.688 1.735 1.688 1.726 51,895 +0.07(+3.96%)
Dec 20, 2004 1.658 1.739 1.658 1.661 55,243 -0.09(-4.96%)
Dec 17, 2004 1.685 1.747 1.682 1.747 17,075 +0.02(+1.33%)
Dec 16, 2004 1.676 1.789 1.655 1.724 43,525 +0.05(+2.72%)
Dec 15, 2004 1.670 1.738 1.670 1.679 37,833 -0.04(-2.26%)
Dec 14, 2004 1.673 1.765 1.655 1.717 72,319 +0.07(+4.55%)
Dec 13, 2004 1.676 1.744 1.643 1.643 28,124 -0.01(-0.90%)
Dec 10, 2004 1.541 1.723 1.538 1.658 51,560 -0.10(-5.45%)
Dec 09, 2004 1.664 1.753 1.610 1.753 48,212 +0.11(+6.92%)
Dec 08, 2004 1.643 1.705 1.610 1.640 49,217 +0.04(+2.81%)
Dec 07, 2004 1.595 1.595 1.595 1.595 0 +0.00(+0.00%)
Dec 06, 2004 1.598 1.643 1.595 1.595 5,356 -0.07(-4.13%)
Dec 03, 2004 1.705 1.705 1.658 1.664 16,070 +0.01(+0.54%)
Dec 02, 2004 1.583 1.699 1.583 1.655 18,414 +0.08(+5.12%)
Dec 01, 2004 1.574 1.574 1.574 1.574 0 +0.00(+0.00%)
Nov 30, 2004 1.660 1.660 1.568 1.574 3,348 -0.01(-0.57%)
Nov 29, 2004 1.526 1.598 1.526 1.583 9,709 +0.02(+1.15%)
Nov 26, 2004 1.562 1.565 1.562 1.565 7,365 +0.01(+0.58%)
Nov 24, 2004 1.556 1.556 1.556 1.556 0 +0.00(+0.00%)
Nov 23, 2004 1.544 1.586 1.544 1.556 4,687 +0.01(+0.39%)
Nov 22, 2004 1.538 1.595 1.532 1.550 12,053 +0.01(+0.97%)
Nov 19, 2004 1.535 1.580 1.535 1.535 24,441 -0.01(-0.58%)
Nov 18, 2004 1.547 1.625 1.529 1.544 34,485 +0.01(+0.39%)
Nov 17, 2004 1.523 1.935 1.523 1.538 329,118 +0.00(+0.00%)
Nov 16, 2004 1.508 1.550 1.508 1.538 38,503 +0.01(+0.78%)
Nov 15, 2004 1.514 1.562 1.514 1.526 34,150 +0.04(+2.59%)
Nov 12, 2004 1.514 1.514 1.488 1.488 1,674 -0.03(-1.95%)
Nov 11, 2004 1.496 1.517 1.478 1.517 15,736 -0.01(-0.39%)
Nov 10, 2004 1.568 1.568 1.523 1.523 2,008 -0.00(-0.20%)
Nov 09, 2004 1.493 1.550 1.490 1.526 13,392 +0.04(+2.41%)
Nov 08, 2004 1.550 1.568 1.481 1.490 29,128 +0.02(+1.22%)
Nov 05, 2004 1.508 1.511 1.458 1.472 57,252 +0.02(+1.65%)
Nov 04, 2004 1.452 1.452 1.449 1.449 11,718 +0.00(+0.00%)
Nov 03, 2004 1.565 1.565 1.449 1.449 20,088 -0.07(-4.34%)
Nov 02, 2004 1.511 1.514 1.511 1.514 3,682 +0.08(+5.41%)
Nov 01, 2004 1.437 1.437 1.437 1.437 0 +0.00(+0.00%)
Oct 29, 2004 1.437 1.437 1.437 1.437 0 +0.00(+0.00%)
Oct 28, 2004 1.437 1.437 1.437 1.437 334 +0.01(+1.05%)
Oct 27, 2004 1.431 1.434 1.422 1.422 16,070 -0.05(-3.25%)
Oct 26, 2004 1.469 1.469 1.469 1.469 0 +0.00(+0.00%)
Oct 25, 2004 1.484 1.484 1.464 1.469 7,700 +0.05(+3.36%)
Oct 22, 2004 1.398 1.493 1.398 1.422 5,356 -0.07(-4.61%)
Oct 21, 2004 1.404 1.490 1.404 1.490 6,026 +0.10(+7.08%)
Oct 20, 2004 1.431 1.431 1.392 1.392 3,348 -0.04(-2.51%)
Oct 19, 2004 1.428 1.428 1.428 1.428 6,696 -0.06(-4.21%)
Oct 18, 2004 1.490 1.490 1.490 1.490 1,674 +0.01(+0.40%)
Oct 15, 2004 1.484 1.484 1.484 1.484 669 -0.01(-0.40%)
Oct 14, 2004 1.434 1.490 1.433 1.490 20,088 +0.01(+0.81%)
Oct 13, 2004 1.464 1.478 1.464 1.478 1,339 -0.00(-0.20%)
Oct 12, 2004 1.481 1.481 1.481 1.481 1,004 +0.06(+4.20%)
Oct 11, 2004 1.422 1.422 1.422 1.422 2,678 +0.00(+0.21%)
Oct 08, 2004 1.419 1.419 1.419 1.419 334 +0.01(+0.42%)
Oct 07, 2004 1.413 1.413 1.413 1.413 334 +0.01(+0.42%)
Oct 06, 2004 1.455 1.455 1.407 1.407 2,008 -0.06(-4.07%)
Oct 05, 2004 1.466 1.466 1.466 1.466 3,348 -0.03(-1.80%)
Oct 04, 2004 1.493 1.493 1.493 1.493 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.