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: 4:00 PM 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 (%)
Mar 31, 2004 1.627 1.642 1.605 1.630 6,764 +0.01(+0.57%)
Mar 30, 2004 1.636 1.648 1.608 1.620 17,395 +0.01(+0.77%)
Mar 29, 2004 1.651 1.658 1.586 1.608 12,563 +0.02(+1.57%)
Mar 26, 2004 1.645 1.645 1.574 1.583 10,308 -0.04(-2.47%)
Mar 25, 2004 1.630 1.642 1.583 1.623 21,582 -0.03(-1.89%)
Mar 24, 2004 1.596 1.661 1.586 1.655 19,328 +0.00(+0.00%)
Mar 23, 2004 1.568 1.676 1.568 1.655 28,992 -0.02(-1.48%)
Mar 22, 2004 1.707 1.707 1.568 1.679 28,025 +0.09(+5.46%)
Mar 19, 2004 1.664 1.673 1.583 1.593 28,992 -0.02(-0.97%)
Mar 18, 2004 1.611 1.673 1.574 1.608 21,582 +0.02(+0.95%)
Mar 17, 2004 1.611 1.698 1.586 1.593 24,160 -0.15(-8.37%)
Mar 16, 2004 1.658 1.738 1.596 1.738 27,703 +0.11(+6.67%)
Mar 15, 2004 1.552 1.748 1.552 1.630 27,381 -0.08(-4.72%)
Mar 12, 2004 1.555 1.710 1.552 1.710 20,294 +0.11(+7.20%)
Mar 11, 2004 1.552 1.676 1.490 1.596 32,857 +0.02(+0.98%)
Mar 10, 2004 1.599 1.717 1.540 1.580 57,661 -0.05(-3.05%)
Mar 09, 2004 1.738 1.738 1.521 1.630 62,816 -0.09(-5.06%)
Mar 08, 2004 1.704 1.751 1.698 1.717 5,798 +0.03(+1.84%)
Mar 05, 2004 1.720 1.748 1.650 1.686 14,818 +0.01(+0.74%)
Mar 04, 2004 1.723 1.723 1.639 1.673 24,482 -0.08(-4.60%)
Mar 03, 2004 1.769 1.769 1.630 1.754 28,025 +0.00(+0.00%)
Mar 02, 2004 1.738 1.754 1.692 1.754 8,375 +0.03(+1.80%)
Mar 01, 2004 1.695 1.726 1.692 1.723 12,241 +0.04(+2.21%)
Feb 27, 2004 1.698 1.704 1.686 1.686 5,798 +0.00(+0.00%)
Feb 26, 2004 1.695 1.729 1.686 1.686 4,832 -0.02(-1.45%)
Feb 25, 2004 1.686 1.729 1.686 1.710 14,173 +0.02(+1.47%)
Feb 24, 2004 1.692 1.723 1.686 1.686 7,086 -0.02(-1.27%)
Feb 23, 2004 1.707 1.707 1.707 1.707 322 +0.02(+1.29%)
Feb 20, 2004 1.695 1.742 1.686 1.686 14,496 -0.01(-0.37%)
Feb 19, 2004 1.782 1.791 1.691 1.692 17,717 -0.01(-0.37%)
Feb 18, 2004 1.701 1.726 1.686 1.698 25,770 -0.02(-1.26%)
Feb 17, 2004 1.686 1.754 1.686 1.720 10,630 +0.03(+2.03%)
Feb 13, 2004 1.723 1.723 1.658 1.686 12,563 -0.05(-3.02%)
Feb 12, 2004 1.642 1.738 1.642 1.738 15,784 +0.06(+3.49%)
Feb 11, 2004 1.642 1.723 1.642 1.679 7,731 -0.01(-0.37%)
Feb 10, 2004 1.642 1.720 1.630 1.686 22,227 +0.00(+0.18%)
Feb 09, 2004 1.692 1.720 1.642 1.683 9,341 -0.02(-1.45%)
Feb 06, 2004 1.742 1.745 1.686 1.707 21,582 +0.03(+1.85%)
Feb 05, 2004 1.648 1.723 1.648 1.676 12,885 +0.04(+2.66%)
Feb 04, 2004 1.723 1.723 1.633 1.633 8,697 +0.00(+0.19%)
Feb 03, 2004 1.645 1.645 1.630 1.630 4,832 -0.00(-0.19%)
Feb 02, 2004 1.676 1.676 1.633 1.633 6,764 +0.00(+0.19%)
Jan 30, 2004 1.633 1.645 1.630 1.630 16,428 -0.00(-0.19%)
Jan 29, 2004 1.710 1.710 1.630 1.633 9,341 -0.10(-5.57%)
Jan 28, 2004 1.738 1.738 1.707 1.729 14,818 -0.01(-0.54%)
Jan 27, 2004 1.738 1.738 1.738 1.738 8,375 +0.00(+0.00%)
Jan 26, 2004 1.788 1.788 1.717 1.738 9,341 -0.00(-0.18%)
Jan 23, 2004 1.704 1.791 1.704 1.742 26,414 +0.05(+3.12%)
Jan 22, 2004 1.791 1.791 1.633 1.689 21,582 -0.08(-4.56%)
Jan 21, 2004 1.645 1.785 1.645 1.769 42,199 +0.12(+7.55%)
Jan 20, 2004 1.630 1.661 1.552 1.645 27,059 +0.06(+3.52%)
Jan 16, 2004 1.614 1.617 1.589 1.589 5,476 -0.02(-1.54%)
Jan 15, 2004 1.589 1.617 1.475 1.614 30,364 +0.04(+2.77%)
Jan 14, 2004 1.555 1.577 1.552 1.571 16,992 -0.00(-0.20%)
Jan 13, 2004 1.574 1.574 1.574 1.574 0 +0.00(+0.00%)
Jan 12, 2004 1.574 1.574 1.555 1.574 13,529 -0.02(-1.36%)
Jan 09, 2004 1.593 1.611 1.555 1.596 27,703 +0.02(+1.18%)
Jan 08, 2004 1.475 1.630 1.475 1.577 60,512 +0.10(+6.95%)
Jan 07, 2004 1.475 1.475 1.475 1.475 4,348 +0.00(+0.00%)
Jan 06, 2004 1.518 1.518 1.475 1.475 7,086 -0.02(-1.04%)
Jan 05, 2004 1.490 1.490 1.490 1.490 322 +0.02(+1.05%)
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.