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 (%)
Sep 30, 2004 1.458 1.478 1.434 1.446 25,110 +0.00(+0.00%)
Sep 29, 2004 1.446 1.446 1.446 1.446 0 +0.00(+0.00%)
Sep 28, 2004 1.446 1.446 1.446 1.446 6,696 +0.01(+1.04%)
Sep 27, 2004 1.431 1.431 1.431 1.431 0 +0.00(+0.00%)
Sep 24, 2004 1.410 1.431 1.410 1.431 1,674 +0.02(+1.70%)
Sep 23, 2004 1.407 1.407 1.407 1.407 334 -0.03(-2.08%)
Sep 22, 2004 1.464 1.464 1.437 1.437 5,356 -0.01(-0.82%)
Sep 21, 2004 1.431 1.449 1.422 1.449 23,101 -0.03(-2.02%)
Sep 20, 2004 1.478 1.478 1.478 1.478 1,339 +0.08(+6.00%)
Sep 17, 2004 1.395 1.395 1.395 1.395 1,674 -0.08(-5.66%)
Sep 16, 2004 1.478 1.478 1.478 1.478 0 +0.00(+0.00%)
Sep 15, 2004 1.478 1.478 1.478 1.478 334 +0.00(+0.00%)
Sep 14, 2004 1.419 1.478 1.419 1.478 41,181 +0.03(+2.06%)
Sep 13, 2004 1.464 1.464 1.446 1.449 5,022 +0.05(+3.41%)
Sep 10, 2004 1.401 1.401 1.401 1.401 669 +0.00(+0.21%)
Sep 09, 2004 1.398 1.398 1.398 1.398 669 +0.01(+0.65%)
Sep 08, 2004 1.386 1.392 1.386 1.389 4,017 +0.01(+0.87%)
Sep 07, 2004 1.377 1.377 1.377 1.377 0 +0.00(+0.00%)
Sep 03, 2004 1.374 1.377 1.374 1.377 2,343 -0.04(-2.95%)
Sep 02, 2004 1.419 1.419 1.419 1.419 0 +0.00(+0.00%)
Sep 01, 2004 1.419 1.419 1.404 1.419 4,352 +0.00(+0.00%)
Aug 31, 2004 1.419 1.419 1.404 1.419 4,352 +0.04(+3.26%)
Aug 30, 2004 1.466 1.466 1.374 1.374 8,705 +0.00(+0.00%)
Aug 27, 2004 1.374 1.374 1.374 1.374 1,674 +0.00(+0.00%)
Aug 26, 2004 1.374 1.374 1.374 1.374 0 +0.00(+0.00%)
Aug 25, 2004 1.374 1.413 1.362 1.374 21,427 +0.00(+0.00%)
Aug 24, 2004 1.344 1.416 1.344 1.374 27,454 -0.02(-1.50%)
Aug 23, 2004 1.395 1.395 1.395 1.395 0 +0.00(+0.00%)
Aug 20, 2004 1.362 1.395 1.362 1.395 28,458 +0.01(+0.54%)
Aug 19, 2004 1.347 1.392 1.347 1.387 16,405 -0.01(-0.54%)
Aug 18, 2004 1.338 1.395 1.338 1.395 13,727 +0.03(+2.41%)
Aug 17, 2004 1.287 1.401 1.287 1.362 26,115 +0.01(+0.44%)
Aug 16, 2004 1.305 1.365 1.302 1.356 12,387 +0.08(+6.32%)
Aug 13, 2004 1.329 1.329 1.275 1.275 20,758 -0.04(-3.26%)
Aug 12, 2004 1.490 1.490 1.287 1.318 22,432 +0.01(+0.55%)
Aug 11, 2004 1.296 1.311 1.293 1.311 13,727 +0.01(+0.46%)
Aug 10, 2004 1.305 1.305 1.284 1.305 6,696 +0.01(+0.69%)
Aug 09, 2004 1.296 1.299 1.293 1.296 16,070 +0.04(+2.84%)
Aug 06, 2004 1.266 1.269 1.260 1.260 4,352 -0.01(-0.71%)
Aug 05, 2004 1.284 1.311 1.269 1.269 82,698 -0.01(-1.16%)
Aug 04, 2004 1.350 1.350 1.242 1.284 19,084 -0.07(-5.08%)
Aug 03, 2004 1.353 1.353 1.353 1.353 334 -0.03(-2.37%)
Aug 02, 2004 1.353 1.386 1.350 1.386 4,352 +0.01(+1.09%)
Jul 30, 2004 1.371 1.371 1.371 1.371 0 +0.00(+0.00%)
Jul 29, 2004 1.347 1.371 1.344 1.371 7,365 +0.03(+2.23%)
Jul 28, 2004 1.344 1.347 1.341 1.341 12,053 -0.01(-0.88%)
Jul 27, 2004 1.269 1.353 1.269 1.353 25,110 +0.11(+9.16%)
Jul 26, 2004 1.350 1.374 1.195 1.240 37,833 -0.11(-8.19%)
Jul 23, 2004 1.374 1.446 1.350 1.350 14,731 -0.04(-2.80%)
Jul 22, 2004 1.449 1.449 1.359 1.389 18,079 -0.04(-3.13%)
Jul 21, 2004 1.383 1.464 1.383 1.434 14,731 -0.01(-1.03%)
Jul 20, 2004 1.458 1.458 1.398 1.449 11,383 +0.02(+1.25%)
Jul 19, 2004 1.407 1.464 1.392 1.431 9,039 -0.03(-2.24%)
Jul 16, 2004 1.461 1.466 1.425 1.464 8,370 +0.00(+0.20%)
Jul 15, 2004 1.365 1.464 1.365 1.461 16,740 +0.02(+1.66%)
Jul 14, 2004 1.389 1.466 1.383 1.437 21,762 +0.02(+1.69%)
Jul 13, 2004 1.428 1.434 1.359 1.413 16,405 -0.04(-2.47%)
Jul 12, 2004 1.434 1.449 1.434 1.449 3,013 +0.01(+0.83%)
Jul 09, 2004 1.437 1.437 1.437 1.437 0 +0.00(+0.00%)
Jul 08, 2004 1.464 1.464 1.434 1.437 17,075 -0.04(-2.43%)
Jul 07, 2004 1.472 1.472 1.472 1.472 0 +0.00(+0.00%)
Jul 06, 2004 1.452 1.472 1.452 1.472 2,008 +0.01(+0.41%)
Jul 02, 2004 1.466 1.469 1.452 1.466 5,356 -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.