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 (%)
Dec 31, 2004 1.791 1.837 1.825 1.837 11,105 +0.01(+0.67%)
Dec 30, 2004 1.776 1.825 1.751 1.825 113,013 +0.06(+3.29%)
Dec 29, 2004 1.776 1.834 1.748 1.767 35,929 -0.01(-0.52%)
Dec 28, 2004 1.767 1.831 1.767 1.776 20,904 +0.00(+0.00%)
Dec 27, 2004 1.806 1.806 1.763 1.776 3,919 -0.02(-1.19%)
Dec 23, 2004 1.770 1.801 1.748 1.797 32,989 +0.03(+1.86%)
Dec 22, 2004 1.767 1.788 1.760 1.764 9,472 -0.01(-0.29%)
Dec 21, 2004 1.730 1.779 1.730 1.770 50,627 +0.07(+3.96%)
Dec 20, 2004 1.699 1.783 1.699 1.702 53,893 -0.09(-4.96%)
Dec 17, 2004 1.727 1.791 1.724 1.791 16,658 +0.02(+1.33%)
Dec 16, 2004 1.718 1.834 1.696 1.767 42,461 +0.05(+2.72%)
Dec 15, 2004 1.711 1.782 1.711 1.721 36,908 -0.04(-2.26%)
Dec 14, 2004 1.714 1.809 1.696 1.760 70,551 +0.08(+4.55%)
Dec 13, 2004 1.718 1.788 1.684 1.684 27,436 -0.02(-0.90%)
Dec 10, 2004 1.580 1.767 1.577 1.699 50,300 -0.10(-5.45%)
Dec 09, 2004 1.705 1.797 1.650 1.797 47,034 +0.12(+6.92%)
Dec 08, 2004 1.684 1.748 1.650 1.681 48,014 +0.05(+2.81%)
Dec 07, 2004 1.635 1.635 1.635 1.635 0 +0.00(+0.00%)
Dec 06, 2004 1.638 1.684 1.635 1.635 5,226 -0.07(-4.13%)
Dec 03, 2004 1.748 1.748 1.699 1.705 15,678 +0.01(+0.54%)
Dec 02, 2004 1.623 1.742 1.623 1.696 17,964 +0.08(+5.12%)
Dec 01, 2004 1.613 1.613 1.613 1.613 0 +0.00(+0.00%)
Nov 30, 2004 1.702 1.702 1.607 1.613 3,266 -0.01(-0.57%)
Nov 29, 2004 1.564 1.638 1.564 1.623 9,472 +0.02(+1.15%)
Nov 26, 2004 1.601 1.604 1.601 1.604 7,185 +0.01(+0.58%)
Nov 24, 2004 1.595 1.595 1.595 1.595 0 +0.00(+0.00%)
Nov 23, 2004 1.583 1.626 1.583 1.595 4,572 +0.01(+0.39%)
Nov 22, 2004 1.577 1.635 1.571 1.589 11,758 +0.02(+0.97%)
Nov 19, 2004 1.574 1.620 1.574 1.574 23,843 -0.01(-0.58%)
Nov 18, 2004 1.586 1.665 1.568 1.583 33,642 +0.01(+0.39%)
Nov 17, 2004 1.561 1.984 1.561 1.577 321,075 +0.00(+0.00%)
Nov 16, 2004 1.546 1.589 1.546 1.577 37,562 +0.01(+0.78%)
Nov 15, 2004 1.552 1.601 1.552 1.564 33,316 +0.04(+2.59%)
Nov 12, 2004 1.552 1.552 1.525 1.525 1,633 -0.03(-1.95%)
Nov 11, 2004 1.534 1.555 1.515 1.555 15,351 -0.01(-0.39%)
Nov 10, 2004 1.607 1.607 1.561 1.561 1,959 -0.00(-0.20%)
Nov 09, 2004 1.531 1.589 1.528 1.564 13,065 +0.04(+2.40%)
Nov 08, 2004 1.589 1.607 1.519 1.528 28,416 +0.02(+1.22%)
Nov 05, 2004 1.546 1.549 1.494 1.509 55,853 +0.02(+1.65%)
Nov 04, 2004 1.488 1.488 1.485 1.485 11,431 +0.00(+0.00%)
Nov 03, 2004 1.604 1.604 1.485 1.485 19,597 -0.07(-4.34%)
Nov 02, 2004 1.549 1.552 1.549 1.552 3,592 +0.08(+5.41%)
Nov 01, 2004 1.473 1.473 1.473 1.473 0 +0.00(+0.00%)
Oct 29, 2004 1.473 1.473 1.473 1.473 0 +0.00(+0.00%)
Oct 28, 2004 1.473 1.473 1.473 1.473 326 +0.02(+1.05%)
Oct 27, 2004 1.466 1.470 1.457 1.457 15,678 -0.05(-3.25%)
Oct 26, 2004 1.506 1.506 1.506 1.506 0 +0.00(+0.00%)
Oct 25, 2004 1.522 1.522 1.500 1.506 7,512 +0.05(+3.36%)
Oct 22, 2004 1.433 1.531 1.433 1.457 5,226 -0.07(-4.61%)
Oct 21, 2004 1.439 1.528 1.439 1.528 5,879 +0.10(+7.08%)
Oct 20, 2004 1.466 1.466 1.427 1.427 3,266 -0.04(-2.51%)
Oct 19, 2004 1.463 1.463 1.463 1.463 6,532 -0.06(-4.21%)
Oct 18, 2004 1.528 1.528 1.528 1.528 1,633 +0.01(+0.40%)
Oct 15, 2004 1.522 1.522 1.522 1.522 653 -0.01(-0.40%)
Oct 14, 2004 1.470 1.528 1.469 1.528 19,597 +0.01(+0.81%)
Oct 13, 2004 1.500 1.515 1.500 1.515 1,306 -0.00(-0.20%)
Oct 12, 2004 1.519 1.519 1.519 1.519 979 +0.06(+4.20%)
Oct 11, 2004 1.457 1.457 1.457 1.457 2,613 +0.00(+0.21%)
Oct 08, 2004 1.454 1.454 1.454 1.454 326 +0.01(+0.42%)
Oct 07, 2004 1.448 1.448 1.448 1.448 326 +0.01(+0.42%)
Oct 06, 2004 1.491 1.491 1.442 1.442 1,959 -0.06(-4.07%)
Oct 05, 2004 1.503 1.503 1.503 1.503 3,266 -0.03(-1.80%)
Oct 04, 2004 1.531 1.531 1.531 1.531 0 +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.