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

Herzfeld Caribbean (NQ: CUBA )

2.465 +0.003 (+0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 1.455 1.476 1.431 1.443 25,148 +0.00(+0.00%)
Sep 29, 2004 1.443 1.443 1.443 1.443 0 +0.00(+0.00%)
Sep 28, 2004 1.443 1.443 1.443 1.443 6,706 +0.01(+1.04%)
Sep 27, 2004 1.429 1.429 1.429 1.429 0 +0.00(+0.00%)
Sep 24, 2004 1.408 1.429 1.408 1.429 1,676 +0.02(+1.70%)
Sep 23, 2004 1.405 1.405 1.405 1.405 335 -0.03(-2.08%)
Sep 22, 2004 1.461 1.461 1.434 1.434 5,365 -0.01(-0.82%)
Sep 21, 2004 1.429 1.447 1.420 1.446 23,136 -0.03(-2.02%)
Sep 20, 2004 1.476 1.476 1.476 1.476 1,341 +0.08(+6.00%)
Sep 17, 2004 1.393 1.393 1.393 1.393 1,676 -0.08(-5.66%)
Sep 16, 2004 1.476 1.476 1.476 1.476 0 +0.00(+0.00%)
Sep 15, 2004 1.476 1.476 1.476 1.476 335 +0.00(+0.00%)
Sep 14, 2004 1.417 1.476 1.417 1.476 41,243 +0.03(+2.06%)
Sep 13, 2004 1.461 1.461 1.443 1.446 5,029 +0.05(+3.41%)
Sep 10, 2004 1.399 1.399 1.399 1.399 670 +0.00(+0.21%)
Sep 09, 2004 1.396 1.396 1.396 1.396 670 +0.01(+0.65%)
Sep 08, 2004 1.384 1.390 1.384 1.387 4,023 +0.01(+0.87%)
Sep 07, 2004 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Sep 03, 2004 1.372 1.375 1.372 1.375 2,347 -0.04(-2.95%)
Sep 02, 2004 1.417 1.417 1.417 1.417 0 +0.00(+0.00%)
Sep 01, 2004 1.417 1.417 1.402 1.417 4,359 +0.00(+0.00%)
Aug 31, 2004 1.417 1.417 1.402 1.417 4,359 +0.04(+3.26%)
Aug 30, 2004 1.464 1.464 1.372 1.372 8,718 +0.00(+0.00%)
Aug 27, 2004 1.372 1.372 1.372 1.372 1,676 +0.00(+0.00%)
Aug 26, 2004 1.372 1.372 1.372 1.372 0 +0.00(+0.00%)
Aug 25, 2004 1.372 1.411 1.360 1.372 21,460 +0.00(+0.00%)
Aug 24, 2004 1.342 1.414 1.342 1.372 27,495 -0.02(-1.50%)
Aug 23, 2004 1.393 1.393 1.393 1.393 0 +0.00(+0.00%)
Aug 20, 2004 1.360 1.393 1.360 1.393 28,501 +0.01(+0.54%)
Aug 19, 2004 1.345 1.390 1.345 1.385 16,430 -0.01(-0.54%)
Aug 18, 2004 1.336 1.393 1.336 1.393 13,747 +0.03(+2.41%)
Aug 17, 2004 1.285 1.399 1.285 1.360 26,154 +0.01(+0.44%)
Aug 16, 2004 1.303 1.363 1.300 1.354 12,406 +0.08(+6.32%)
Aug 13, 2004 1.327 1.327 1.273 1.273 20,789 -0.04(-3.26%)
Aug 12, 2004 1.488 1.488 1.285 1.316 22,466 +0.01(+0.55%)
Aug 11, 2004 1.294 1.309 1.291 1.309 13,747 +0.01(+0.46%)
Aug 10, 2004 1.303 1.303 1.282 1.303 6,706 +0.01(+0.69%)
Aug 09, 2004 1.294 1.297 1.291 1.294 16,095 +0.04(+2.84%)
Aug 06, 2004 1.264 1.267 1.259 1.259 4,359 -0.01(-0.71%)
Aug 05, 2004 1.282 1.309 1.267 1.267 82,822 -0.01(-1.16%)
Aug 04, 2004 1.348 1.348 1.241 1.282 19,112 -0.07(-5.08%)
Aug 03, 2004 1.351 1.351 1.351 1.351 335 -0.03(-2.37%)
Aug 02, 2004 1.351 1.384 1.348 1.384 4,359 +0.01(+1.09%)
Jul 30, 2004 1.369 1.369 1.369 1.369 0 +0.00(+0.00%)
Jul 29, 2004 1.345 1.369 1.342 1.369 7,376 +0.03(+2.23%)
Jul 28, 2004 1.342 1.345 1.339 1.339 12,071 -0.01(-0.88%)
Jul 27, 2004 1.267 1.351 1.267 1.351 25,148 +0.11(+9.16%)
Jul 26, 2004 1.348 1.372 1.193 1.238 37,890 -0.11(-8.19%)
Jul 23, 2004 1.372 1.443 1.348 1.348 14,753 -0.04(-2.80%)
Jul 22, 2004 1.446 1.446 1.357 1.387 18,107 -0.04(-3.13%)
Jul 21, 2004 1.381 1.461 1.381 1.431 14,753 -0.01(-1.03%)
Jul 20, 2004 1.455 1.455 1.396 1.446 11,400 +0.02(+1.25%)
Jul 19, 2004 1.405 1.461 1.390 1.429 9,053 -0.03(-2.25%)
Jul 16, 2004 1.458 1.464 1.423 1.461 8,382 +0.00(+0.20%)
Jul 15, 2004 1.363 1.461 1.363 1.458 16,765 +0.02(+1.66%)
Jul 14, 2004 1.387 1.464 1.381 1.434 21,795 +0.02(+1.69%)
Jul 13, 2004 1.426 1.431 1.357 1.411 16,430 -0.04(-2.47%)
Jul 12, 2004 1.431 1.446 1.431 1.446 3,017 +0.01(+0.83%)
Jul 09, 2004 1.434 1.434 1.434 1.434 0 +0.00(+0.00%)
Jul 08, 2004 1.461 1.461 1.431 1.434 17,101 -0.04(-2.43%)
Jul 07, 2004 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Jul 06, 2004 1.449 1.470 1.449 1.470 2,011 +0.01(+0.41%)
Jul 02, 2004 1.464 1.467 1.449 1.464 5,365 -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.