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

Herzfeld Caribbean (NQ: CUBA )

2.300 -0.030 (-1.29%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 11, 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 (%)
Aug 31, 2004 1.378 1.378 1.364 1.378 4,480 +0.04(+3.26%)
Aug 30, 2004 1.424 1.424 1.335 1.335 8,961 +0.00(+0.00%)
Aug 27, 2004 1.335 1.335 1.335 1.335 1,723 +0.00(+0.00%)
Aug 26, 2004 1.335 1.335 1.335 1.335 0 +0.00(+0.00%)
Aug 25, 2004 1.335 1.372 1.323 1.335 22,060 +0.00(+0.00%)
Aug 24, 2004 1.306 1.375 1.306 1.335 28,264 -0.02(-1.50%)
Aug 23, 2004 1.355 1.355 1.355 1.355 0 +0.00(+0.00%)
Aug 20, 2004 1.323 1.355 1.323 1.355 29,298 +0.01(+0.54%)
Aug 19, 2004 1.308 1.352 1.308 1.348 16,889 -0.01(-0.54%)
Aug 18, 2004 1.300 1.355 1.300 1.355 14,132 +0.03(+2.41%)
Aug 17, 2004 1.250 1.361 1.250 1.323 26,885 +0.01(+0.44%)
Aug 16, 2004 1.268 1.326 1.265 1.317 12,753 +0.08(+6.32%)
Aug 13, 2004 1.291 1.291 1.239 1.239 21,370 -0.04(-3.26%)
Aug 12, 2004 1.448 1.448 1.250 1.281 23,094 +0.01(+0.55%)
Aug 11, 2004 1.259 1.274 1.256 1.274 14,132 +0.01(+0.46%)
Aug 10, 2004 1.268 1.268 1.248 1.268 6,893 +0.01(+0.69%)
Aug 09, 2004 1.259 1.262 1.256 1.259 16,545 +0.03(+2.84%)
Aug 06, 2004 1.230 1.233 1.224 1.224 4,480 -0.01(-0.71%)
Aug 05, 2004 1.248 1.274 1.233 1.233 85,138 -0.01(-1.16%)
Aug 04, 2004 1.311 1.311 1.207 1.248 19,647 -0.07(-5.08%)
Aug 03, 2004 1.314 1.314 1.314 1.314 344 -0.03(-2.37%)
Aug 02, 2004 1.314 1.346 1.311 1.346 4,480 +0.01(+1.09%)
Jul 30, 2004 1.332 1.332 1.332 1.332 0 +0.00(+0.00%)
Jul 29, 2004 1.308 1.332 1.306 1.332 7,583 +0.03(+2.23%)
Jul 28, 2004 1.306 1.308 1.303 1.303 12,408 -0.01(-0.88%)
Jul 27, 2004 1.233 1.314 1.233 1.314 25,851 +0.11(+9.16%)
Jul 26, 2004 1.311 1.335 1.160 1.204 38,949 -0.11(-8.19%)
Jul 23, 2004 1.335 1.404 1.311 1.311 15,166 -0.04(-2.80%)
Jul 22, 2004 1.407 1.407 1.320 1.349 18,613 -0.04(-3.13%)
Jul 21, 2004 1.343 1.422 1.343 1.393 15,166 -0.01(-1.03%)
Jul 20, 2004 1.416 1.416 1.358 1.407 11,719 +0.02(+1.25%)
Jul 19, 2004 1.366 1.422 1.352 1.390 9,306 -0.03(-2.24%)
Jul 16, 2004 1.419 1.424 1.384 1.422 8,617 +0.00(+0.20%)
Jul 15, 2004 1.326 1.422 1.326 1.419 17,234 +0.02(+1.66%)
Jul 14, 2004 1.349 1.424 1.343 1.395 22,404 +0.02(+1.69%)
Jul 13, 2004 1.387 1.393 1.320 1.372 16,889 -0.03(-2.47%)
Jul 12, 2004 1.393 1.407 1.393 1.407 3,102 +0.01(+0.83%)
Jul 09, 2004 1.395 1.395 1.395 1.395 0 +0.00(+0.00%)
Jul 08, 2004 1.422 1.422 1.393 1.395 17,579 -0.03(-2.43%)
Jul 07, 2004 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Jul 06, 2004 1.410 1.430 1.410 1.430 2,068 +0.01(+0.41%)
Jul 02, 2004 1.424 1.427 1.410 1.424 5,515 -0.03(-1.80%)
Jul 01, 2004 1.427 1.462 1.410 1.451 12,753 +0.04(+2.67%)
Jun 30, 2004 1.465 1.468 1.413 1.413 9,996 +0.00(+0.00%)
Jun 29, 2004 1.471 1.471 1.413 1.413 11,030 -0.03(-2.41%)
Jun 28, 2004 1.468 1.468 1.436 1.448 13,442 +0.02(+1.42%)
Jun 25, 2004 1.407 1.488 1.407 1.427 38,949 -0.02(-1.60%)
Jun 24, 2004 1.448 1.491 1.422 1.451 16,889 -0.01(-0.60%)
Jun 23, 2004 1.584 1.584 1.445 1.459 15,166 +0.03(+2.44%)
Jun 22, 2004 1.448 1.500 1.424 1.424 13,098 -0.02(-1.21%)
Jun 21, 2004 1.419 1.442 1.419 1.442 1,378 +0.02(+1.64%)
Jun 18, 2004 1.427 1.491 1.404 1.419 13,098 -0.00(-0.22%)
Jun 17, 2004 1.439 1.500 1.407 1.422 14,476 +0.01(+0.84%)
Jun 16, 2004 1.448 1.534 1.393 1.410 26,541 -0.01(-1.02%)
Jun 15, 2004 1.381 1.448 1.381 1.424 7,238 +0.02(+1.45%)
Jun 14, 2004 1.413 1.465 1.398 1.404 6,204 -0.06(-4.16%)
Jun 10, 2004 1.378 1.485 1.378 1.465 7,583 +0.00(+0.20%)
Jun 09, 2004 1.393 1.462 1.392 1.462 28,609 +0.08(+5.88%)
Jun 08, 2004 1.430 1.488 1.381 1.381 17,579 +0.02(+1.28%)
Jun 07, 2004 1.375 1.549 1.364 1.364 26,885 +0.03(+2.40%)
Jun 04, 2004 1.323 1.332 1.271 1.332 5,859 +0.03(+2.00%)
Jun 03, 2004 1.343 1.343 1.303 1.306 5,515 -0.09(-6.25%)
Jun 02, 2004 1.306 1.395 1.291 1.393 15,166 +0.10(+7.87%)
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.