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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.030 (+1.21%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Jan 30, 2004 1.571 1.583 1.568 1.568 17,075 -0.00(-0.19%)
Jan 29, 2004 1.646 1.646 1.568 1.571 9,709 -0.09(-5.57%)
Jan 28, 2004 1.673 1.673 1.643 1.664 15,401 -0.01(-0.54%)
Jan 27, 2004 1.673 1.673 1.673 1.673 8,705 +0.00(+0.00%)
Jan 26, 2004 1.720 1.720 1.652 1.673 9,709 -0.00(-0.18%)
Jan 23, 2004 1.640 1.723 1.640 1.676 27,454 +0.05(+3.12%)
Jan 22, 2004 1.723 1.723 1.571 1.625 22,432 -0.08(-4.56%)
Jan 21, 2004 1.583 1.717 1.583 1.702 43,860 +0.12(+7.55%)
Jan 20, 2004 1.568 1.598 1.493 1.583 28,124 +0.05(+3.52%)
Jan 16, 2004 1.553 1.556 1.529 1.529 5,691 -0.02(-1.54%)
Jan 15, 2004 1.529 1.556 1.419 1.553 31,559 +0.04(+2.77%)
Jan 14, 2004 1.496 1.517 1.493 1.511 17,661 -0.00(-0.20%)
Jan 13, 2004 1.514 1.514 1.514 1.514 0 +0.00(+0.00%)
Jan 12, 2004 1.514 1.514 1.496 1.514 14,062 -0.02(-1.36%)
Jan 09, 2004 1.532 1.550 1.496 1.535 28,793 +0.02(+1.18%)
Jan 08, 2004 1.419 1.568 1.419 1.517 62,894 +0.10(+6.95%)
Jan 07, 2004 1.419 1.419 1.419 1.419 4,519 +0.00(+0.00%)
Jan 06, 2004 1.461 1.461 1.419 1.419 7,365 -0.01(-1.04%)
Jan 05, 2004 1.434 1.434 1.434 1.434 334 +0.01(+1.05%)
Jan 02, 2004 1.419 1.422 1.419 1.419 8,035 +0.00(+0.00%)
Dec 31, 2003 1.419 1.431 1.419 1.419 31,472 -0.02(-1.45%)
Dec 30, 2003 1.419 1.440 1.419 1.440 8,035 +0.00(+0.00%)
Dec 29, 2003 1.423 1.440 1.423 1.440 20,423 +0.02(+1.47%)
Dec 26, 2003 1.419 1.419 1.419 1.419 0 +0.00(+0.00%)
Dec 24, 2003 1.419 1.419 1.419 1.419 0 +0.00(+0.00%)
Dec 23, 2003 1.419 1.419 1.419 1.419 0 +0.00(+0.00%)
Dec 22, 2003 1.449 1.461 1.419 1.419 25,780 -0.02(-1.06%)
Dec 19, 2003 1.449 1.449 1.434 1.434 2,008 +0.02(+1.07%)
Dec 18, 2003 1.419 1.433 1.419 1.419 24,943 -0.00(-0.21%)
Dec 17, 2003 1.320 1.464 1.305 1.422 55,243 +0.09(+6.97%)
Dec 16, 2003 1.329 1.374 1.305 1.329 12,053 +0.02(+1.37%)
Dec 15, 2003 1.299 1.413 1.299 1.311 15,133 +0.00(+0.02%)
Dec 12, 2003 1.314 1.320 1.299 1.311 8,370 -0.00(-0.25%)
Dec 11, 2003 1.296 1.320 1.320 1.314 5,356 +0.02(+1.38%)
Dec 10, 2003 1.296 1.296 1.296 1.296 0 +0.00(+0.00%)
Dec 09, 2003 1.296 1.296 1.296 1.296 0 +0.00(+0.00%)
Dec 08, 2003 1.297 1.297 1.296 1.296 3,682 +0.00(+0.23%)
Dec 05, 2003 1.293 1.293 1.293 1.293 0 +0.00(+0.00%)
Dec 04, 2003 1.323 1.323 1.293 1.293 32,245 -0.01(-1.14%)
Dec 03, 2003 1.308 1.308 1.308 1.308 8,695 +0.02(+1.39%)
Dec 02, 2003 1.308 1.308 1.290 1.290 6,696 +0.01(+0.46%)
Dec 01, 2003 1.300 1.300 1.272 1.284 5,022 -0.02(-1.60%)
Nov 28, 2003 1.305 1.305 1.305 1.305 1,232 +0.00(+0.00%)
Nov 26, 2003 1.305 1.305 1.305 1.305 0 +0.00(+0.00%)
Nov 25, 2003 1.254 1.305 1.254 1.305 12,270 -0.02(-1.78%)
Nov 24, 2003 1.287 1.329 1.240 1.329 8,042 +0.05(+3.95%)
Nov 21, 2003 1.284 1.285 1.248 1.278 17,731 -0.05(-3.82%)
Nov 20, 2003 1.341 1.341 1.329 1.329 2,678 +0.03(+2.30%)
Nov 19, 2003 1.302 1.332 1.299 1.299 7,700 +0.03(+2.11%)
Nov 18, 2003 1.296 1.299 1.272 1.272 9,391 -0.04(-3.18%)
Nov 17, 2003 1.284 1.326 1.245 1.314 34,150 +0.04(+3.29%)
Nov 14, 2003 1.257 1.284 1.251 1.272 11,376 +0.00(+0.24%)
Nov 13, 2003 1.221 1.284 1.221 1.269 2,963 +0.00(+0.24%)
Nov 12, 2003 1.281 1.281 1.242 1.266 10,372 +0.00(+0.00%)
Nov 11, 2003 1.254 1.266 1.239 1.266 9,039 -0.01(-0.73%)
Nov 10, 2003 1.257 1.311 1.257 1.276 9,709 -0.00(-0.21%)
Nov 07, 2003 1.269 1.284 1.269 1.278 8,035 +0.02(+1.66%)
Nov 06, 2003 1.290 1.320 1.257 1.257 19,084 -0.07(-5.39%)
Nov 05, 2003 1.296 1.329 1.287 1.329 19,415 +0.03(+2.30%)
Nov 04, 2003 1.335 1.335 1.299 1.299 17,909 -0.02(-1.36%)
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.