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: 3:51 PM EDT, May 20, 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 1.425 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%)
Jul 01, 2004 1.527 1.565 1.509 1.552 11,918 +0.04(+2.67%)
Jun 30, 2004 1.568 1.571 1.512 1.512 9,341 +0.00(+0.00%)
Jun 29, 2004 1.574 1.574 1.512 1.512 10,308 -0.04(-2.40%)
Jun 28, 2004 1.571 1.571 1.537 1.549 12,563 +0.02(+1.42%)
Jun 25, 2004 1.506 1.593 1.506 1.527 36,401 -0.02(-1.60%)
Jun 24, 2004 1.549 1.596 1.521 1.552 15,784 -0.01(-0.60%)
Jun 23, 2004 1.695 1.695 1.546 1.561 14,173 +0.04(+2.44%)
Jun 22, 2004 1.549 1.605 1.524 1.524 12,241 -0.02(-1.21%)
Jun 21, 2004 1.518 1.543 1.518 1.543 1,288 +0.02(+1.64%)
Jun 18, 2004 1.527 1.596 1.502 1.518 12,241 -0.00(-0.22%)
Jun 17, 2004 1.540 1.605 1.506 1.521 13,529 +0.01(+0.84%)
Jun 16, 2004 1.549 1.641 1.490 1.509 24,804 -0.02(-1.02%)
Jun 15, 2004 1.478 1.549 1.478 1.524 6,764 +0.02(+1.45%)
Jun 14, 2004 1.512 1.568 1.496 1.502 5,798 -0.07(-4.16%)
Jun 10, 2004 1.475 1.589 1.475 1.568 7,086 +0.00(+0.20%)
Jun 09, 2004 1.490 1.565 1.490 1.565 26,737 +0.09(+5.88%)
Jun 08, 2004 1.530 1.593 1.478 1.478 16,428 +0.02(+1.28%)
Jun 07, 2004 1.471 1.658 1.459 1.459 25,126 +0.03(+2.40%)
Jun 04, 2004 1.416 1.425 1.360 1.425 5,476 +0.03(+2.00%)
Jun 03, 2004 1.437 1.437 1.394 1.397 5,154 -0.09(-6.25%)
Jun 02, 2004 1.397 1.493 1.381 1.490 14,173 +0.11(+7.87%)
Jun 01, 2004 1.518 1.518 1.366 1.381 24,804 -0.07(-4.71%)
May 28, 2004 1.444 1.478 1.440 1.450 14,173 -0.03(-2.10%)
May 27, 2004 1.475 1.481 1.453 1.481 12,563 +0.03(+2.36%)
May 26, 2004 1.397 1.496 1.397 1.447 18,361 +0.00(+0.00%)
May 25, 2004 1.437 1.471 1.403 1.447 5,476 +0.03(+2.19%)
May 24, 2004 1.412 1.416 1.412 1.416 1,932 -0.03(-2.15%)
May 21, 2004 1.447 1.447 1.447 1.447 1,610 +0.00(+0.22%)
May 20, 2004 1.428 1.481 1.428 1.444 7,086 -0.00(-0.21%)
May 19, 2004 1.444 1.552 1.422 1.447 19,972 +0.01(+0.87%)
May 18, 2004 1.450 1.502 1.419 1.434 27,381 -0.00(-0.22%)
May 17, 2004 1.412 1.512 1.381 1.437 27,059 +0.02(+1.09%)
May 14, 2004 1.366 1.506 1.366 1.422 22,227 -0.05(-3.58%)
May 13, 2004 1.397 1.552 1.344 1.475 32,857 +0.07(+5.32%)
May 12, 2004 1.444 1.456 1.400 1.400 6,442 -0.04(-3.01%)
May 11, 2004 1.444 1.456 1.444 1.444 5,476 -0.01(-0.43%)
May 10, 2004 1.428 1.468 1.381 1.450 19,972 -0.03(-2.30%)
May 07, 2004 1.428 1.506 1.428 1.484 23,515 +0.07(+5.06%)
May 06, 2004 1.431 1.521 1.412 1.412 23,193 -0.11(-7.33%)
May 05, 2004 1.381 1.524 1.381 1.524 19,972 +0.05(+3.15%)
May 04, 2004 1.468 1.515 1.444 1.478 42,199 +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.