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

Herzfeld Caribbean (NQ: CUBA )

2.455 -0.016 (-0.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
Jul 30, 2004 1.407 1.407 1.407 1.407 0 +0.00(+0.00%)
Jul 29, 2004 1.383 1.407 1.380 1.407 7,174 +0.03(+2.23%)
Jul 28, 2004 1.380 1.383 1.377 1.377 11,740 -0.01(-0.88%)
Jul 27, 2004 1.303 1.389 1.303 1.389 24,460 +0.12(+9.16%)
Jul 26, 2004 1.386 1.410 1.226 1.272 36,853 -0.11(-8.19%)
Jul 23, 2004 1.410 1.484 1.386 1.386 14,349 -0.04(-2.80%)
Jul 22, 2004 1.487 1.487 1.395 1.426 17,611 -0.05(-3.13%)
Jul 21, 2004 1.420 1.502 1.420 1.472 14,349 -0.02(-1.03%)
Jul 20, 2004 1.496 1.496 1.435 1.487 11,088 +0.02(+1.25%)
Jul 19, 2004 1.444 1.502 1.429 1.469 8,805 -0.03(-2.25%)
Jul 16, 2004 1.499 1.506 1.463 1.502 8,153 +0.00(+0.20%)
Jul 15, 2004 1.401 1.502 1.401 1.499 16,306 +0.02(+1.66%)
Jul 14, 2004 1.426 1.505 1.420 1.475 21,198 +0.02(+1.69%)
Jul 13, 2004 1.466 1.472 1.395 1.450 15,980 -0.04(-2.47%)
Jul 12, 2004 1.472 1.487 1.472 1.487 2,935 +0.01(+0.83%)
Jul 09, 2004 1.475 1.475 1.475 1.475 0 +0.00(+0.00%)
Jul 08, 2004 1.502 1.502 1.472 1.475 16,632 -0.04(-2.43%)
Jul 07, 2004 1.512 1.512 1.512 1.512 0 +0.00(+0.00%)
Jul 06, 2004 1.490 1.512 1.490 1.512 1,956 +0.01(+0.41%)
Jul 02, 2004 1.506 1.509 1.490 1.506 5,218 -0.03(-1.80%)
Jul 01, 2004 1.509 1.545 1.490 1.533 12,067 +0.04(+2.67%)
Jun 30, 2004 1.548 1.552 1.493 1.493 9,457 +0.00(+0.00%)
Jun 29, 2004 1.555 1.555 1.493 1.493 10,436 -0.04(-2.41%)
Jun 28, 2004 1.552 1.552 1.518 1.530 12,719 +0.02(+1.42%)
Jun 25, 2004 1.487 1.573 1.487 1.509 36,853 -0.02(-1.60%)
Jun 24, 2004 1.530 1.576 1.502 1.533 15,980 -0.01(-0.60%)
Jun 23, 2004 1.674 1.674 1.527 1.542 14,349 +0.04(+2.44%)
Jun 22, 2004 1.530 1.585 1.506 1.506 12,393 -0.02(-1.21%)
Jun 21, 2004 1.499 1.524 1.499 1.524 1,304 +0.02(+1.64%)
Jun 18, 2004 1.509 1.576 1.484 1.499 12,393 -0.00(-0.22%)
Jun 17, 2004 1.521 1.585 1.487 1.503 13,697 +0.01(+0.84%)
Jun 16, 2004 1.530 1.621 1.472 1.490 25,112 -0.02(-1.02%)
Jun 15, 2004 1.460 1.530 1.460 1.506 6,848 +0.02(+1.45%)
Jun 14, 2004 1.493 1.548 1.478 1.484 5,870 -0.06(-4.16%)
Jun 10, 2004 1.456 1.570 1.456 1.548 7,174 +0.00(+0.20%)
Jun 09, 2004 1.472 1.545 1.471 1.545 27,069 +0.09(+5.88%)
Jun 08, 2004 1.512 1.573 1.460 1.460 16,632 +0.02(+1.28%)
Jun 07, 2004 1.453 1.637 1.441 1.441 25,438 +0.03(+2.40%)
Jun 04, 2004 1.398 1.407 1.343 1.407 5,544 +0.03(+2.00%)
Jun 03, 2004 1.420 1.420 1.377 1.380 5,218 -0.09(-6.25%)
Jun 02, 2004 1.380 1.475 1.364 1.472 14,349 +0.11(+7.87%)
Jun 01, 2004 1.499 1.499 1.349 1.364 25,112 -0.07(-4.71%)
May 28, 2004 1.426 1.460 1.423 1.432 14,349 -0.03(-2.10%)
May 27, 2004 1.456 1.463 1.435 1.463 12,719 +0.03(+2.36%)
May 26, 2004 1.380 1.478 1.380 1.429 18,589 +0.00(+0.00%)
May 25, 2004 1.420 1.453 1.386 1.429 5,544 +0.03(+2.19%)
May 24, 2004 1.395 1.398 1.395 1.398 1,956 -0.03(-2.15%)
May 21, 2004 1.429 1.429 1.429 1.429 1,630 +0.00(+0.22%)
May 20, 2004 1.410 1.463 1.410 1.426 7,174 -0.00(-0.21%)
May 19, 2004 1.426 1.533 1.404 1.429 20,220 +0.01(+0.87%)
May 18, 2004 1.432 1.484 1.401 1.417 27,721 -0.00(-0.22%)
May 17, 2004 1.395 1.493 1.364 1.420 27,395 +0.02(+1.09%)
May 14, 2004 1.349 1.487 1.349 1.404 22,503 -0.05(-3.58%)
May 13, 2004 1.380 1.533 1.328 1.456 33,265 +0.07(+5.32%)
May 12, 2004 1.426 1.438 1.383 1.383 6,522 -0.04(-3.01%)
May 11, 2004 1.426 1.438 1.426 1.426 5,544 -0.01(-0.43%)
May 10, 2004 1.410 1.450 1.364 1.432 20,220 -0.03(-2.30%)
May 07, 2004 1.410 1.487 1.410 1.466 23,807 +0.07(+5.06%)
May 06, 2004 1.414 1.502 1.395 1.395 23,481 -0.11(-7.33%)
May 05, 2004 1.364 1.506 1.364 1.506 20,220 +0.05(+3.15%)
May 04, 2004 1.450 1.496 1.426 1.460 42,723 +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.