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

Herzfeld Caribbean (NQ: CUBA )

2.470 -0.010 (-0.40%)
Streaming Delayed Price Updated: 11:53 AM 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 (%)
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%)
Sep 01, 2004 1.475 1.475 1.459 1.475 4,187 +0.00(+0.00%)
Aug 31, 2004 1.475 1.475 1.459 1.475 4,187 +0.05(+3.26%)
Aug 30, 2004 1.524 1.524 1.428 1.428 8,375 +0.00(+0.00%)
Aug 27, 2004 1.428 1.428 1.428 1.428 1,610 +0.00(+0.00%)
Aug 26, 2004 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Aug 25, 2004 1.428 1.468 1.416 1.428 20,616 +0.00(+0.00%)
Aug 24, 2004 1.397 1.471 1.397 1.428 26,414 -0.02(-1.50%)
Aug 23, 2004 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 20, 2004 1.416 1.450 1.416 1.450 27,381 +0.01(+0.54%)
Aug 19, 2004 1.400 1.447 1.400 1.442 15,784 -0.01(-0.54%)
Aug 18, 2004 1.391 1.450 1.391 1.450 13,207 +0.03(+2.41%)
Aug 17, 2004 1.338 1.456 1.338 1.416 25,126 +0.01(+0.44%)
Aug 16, 2004 1.357 1.419 1.353 1.409 11,918 +0.08(+6.32%)
Aug 13, 2004 1.381 1.381 1.326 1.326 19,972 -0.04(-3.26%)
Aug 12, 2004 1.549 1.549 1.338 1.370 21,582 +0.01(+0.55%)
Aug 11, 2004 1.347 1.363 1.344 1.363 13,207 +0.01(+0.46%)
Aug 10, 2004 1.357 1.357 1.335 1.357 6,442 +0.01(+0.69%)
Aug 09, 2004 1.347 1.350 1.344 1.347 15,462 +0.04(+2.84%)
Aug 06, 2004 1.316 1.319 1.310 1.310 4,187 -0.01(-0.71%)
Aug 05, 2004 1.335 1.363 1.319 1.319 79,566 -0.02(-1.16%)
Aug 04, 2004 1.403 1.403 1.291 1.335 18,361 -0.07(-5.08%)
Aug 03, 2004 1.406 1.406 1.406 1.406 322 -0.03(-2.37%)
Aug 02, 2004 1.406 1.440 1.403 1.440 4,187 +0.02(+1.09%)
Jul 30, 2004 1.425 1.425 1.425 1.425 0 +0.00(+0.00%)
Jul 29, 2004 1.400 1.425 1.397 1.425 7,086 +0.03(+2.23%)
Jul 28, 2004 1.397 1.400 1.394 1.394 11,596 -0.01(-0.88%)
Jul 27, 2004 1.319 1.406 1.319 1.406 24,160 +0.12(+9.16%)
Jul 26, 2004 1.403 1.428 1.242 1.288 36,401 -0.11(-8.19%)
Jul 23, 2004 1.428 1.502 1.403 1.403 14,173 -0.04(-2.80%)
Jul 22, 2004 1.506 1.506 1.412 1.444 17,395 -0.05(-3.13%)
Jul 21, 2004 1.437 1.521 1.437 1.490 14,173 -0.02(-1.03%)
Jul 20, 2004 1.515 1.515 1.453 1.506 10,952 +0.02(+1.25%)
Jul 19, 2004 1.462 1.521 1.447 1.487 8,697 -0.03(-2.25%)
Jul 16, 2004 1.518 1.524 1.481 1.521 8,053 +0.00(+0.20%)
Jul 15, 2004 1.419 1.521 1.419 1.518 16,106 +0.02(+1.66%)
Jul 14, 2004 1.444 1.524 1.437 1.493 20,938 +0.02(+1.69%)
Jul 13, 2004 1.484 1.490 1.412 1.468 15,784 -0.04(-2.47%)
Jul 12, 2004 1.490 1.506 1.490 1.506 2,899 +0.01(+0.83%)
Jul 09, 2004 1.493 1.493 1.493 1.493 0 +0.00(+0.00%)
Jul 08, 2004 1.521 1.521 1.490 1.493 16,428 -0.04(-2.43%)
Jul 07, 2004 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Jul 06, 2004 1.509 1.530 1.509 1.530 1,932 +0.01(+0.41%)
Jul 02, 2004 1.524 1.527 1.509 1.524 5,154 -0.03(-1.80%)
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.