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

Herzfeld Caribbean (NQ: CUBA )

2.510 +0.010 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 29, 2004 1.475 1.475 1.475 1.475 0 +0.00(+0.00%)
Oct 28, 2004 1.475 1.475 1.475 1.475 326 +0.02(+1.05%)
Oct 27, 2004 1.469 1.472 1.460 1.460 15,654 -0.05(-3.25%)
Oct 26, 2004 1.509 1.509 1.509 1.509 0 +0.00(+0.00%)
Oct 25, 2004 1.524 1.524 1.502 1.509 7,501 +0.05(+3.36%)
Oct 22, 2004 1.435 1.533 1.435 1.460 5,218 -0.07(-4.61%)
Oct 21, 2004 1.441 1.530 1.441 1.530 5,870 +0.10(+7.08%)
Oct 20, 2004 1.469 1.469 1.429 1.429 3,261 -0.04(-2.51%)
Oct 19, 2004 1.466 1.466 1.466 1.466 6,522 -0.06(-4.21%)
Oct 18, 2004 1.530 1.530 1.530 1.530 1,630 +0.01(+0.40%)
Oct 15, 2004 1.524 1.524 1.524 1.524 652 -0.01(-0.40%)
Oct 14, 2004 1.472 1.530 1.471 1.530 19,568 +0.01(+0.81%)
Oct 13, 2004 1.502 1.518 1.502 1.518 1,304 -0.00(-0.20%)
Oct 12, 2004 1.521 1.521 1.521 1.521 978 +0.06(+4.20%)
Oct 11, 2004 1.460 1.460 1.460 1.460 2,609 +0.00(+0.21%)
Oct 08, 2004 1.456 1.456 1.456 1.456 326 +0.01(+0.42%)
Oct 07, 2004 1.450 1.450 1.450 1.450 326 +0.01(+0.42%)
Oct 06, 2004 1.494 1.494 1.444 1.444 1,956 -0.06(-4.07%)
Oct 05, 2004 1.506 1.506 1.506 1.506 3,261 -0.03(-1.80%)
Oct 04, 2004 1.533 1.533 1.533 1.533 0 +0.00(+0.00%)
Oct 01, 2004 1.527 1.533 1.490 1.533 45,332 +0.05(+3.31%)
Sep 30, 2004 1.496 1.518 1.472 1.484 24,460 +0.00(+0.00%)
Sep 29, 2004 1.484 1.484 1.484 1.484 0 +0.00(+0.00%)
Sep 28, 2004 1.484 1.484 1.484 1.484 6,522 +0.02(+1.04%)
Sep 27, 2004 1.469 1.469 1.469 1.469 0 +0.00(+0.00%)
Sep 24, 2004 1.447 1.469 1.447 1.469 1,630 +0.02(+1.70%)
Sep 23, 2004 1.444 1.444 1.444 1.444 326 -0.03(-2.08%)
Sep 22, 2004 1.502 1.502 1.475 1.475 5,218 -0.01(-0.83%)
Sep 21, 2004 1.469 1.487 1.460 1.487 22,503 -0.03(-2.02%)
Sep 20, 2004 1.518 1.518 1.518 1.518 1,304 +0.09(+6.00%)
Sep 17, 2004 1.432 1.432 1.432 1.432 1,630 -0.09(-5.66%)
Sep 16, 2004 1.518 1.518 1.518 1.518 0 +0.00(+0.00%)
Sep 15, 2004 1.518 1.518 1.518 1.518 326 +0.00(+0.00%)
Sep 14, 2004 1.456 1.518 1.456 1.518 40,114 +0.03(+2.06%)
Sep 13, 2004 1.502 1.502 1.484 1.487 4,892 +0.05(+3.41%)
Sep 10, 2004 1.438 1.438 1.438 1.438 652 +0.00(+0.21%)
Sep 09, 2004 1.435 1.435 1.435 1.435 652 +0.01(+0.65%)
Sep 08, 2004 1.423 1.429 1.423 1.426 3,913 +0.01(+0.87%)
Sep 07, 2004 1.414 1.414 1.414 1.414 0 +0.00(+0.00%)
Sep 03, 2004 1.410 1.414 1.410 1.414 2,282 -0.04(-2.95%)
Sep 02, 2004 1.456 1.456 1.456 1.456 0 +0.00(+0.00%)
Sep 01, 2004 1.456 1.456 1.441 1.456 4,239 +0.00(+0.00%)
Aug 31, 2004 1.456 1.456 1.441 1.456 4,239 +0.05(+3.26%)
Aug 30, 2004 1.506 1.506 1.410 1.410 8,479 +0.00(+0.00%)
Aug 27, 2004 1.410 1.410 1.410 1.410 1,630 +0.00(+0.00%)
Aug 26, 2004 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Aug 25, 2004 1.410 1.450 1.398 1.410 20,872 +0.00(+0.00%)
Aug 24, 2004 1.380 1.453 1.380 1.410 26,743 -0.02(-1.50%)
Aug 23, 2004 1.432 1.432 1.432 1.432 0 +0.00(+0.00%)
Aug 20, 2004 1.398 1.432 1.398 1.432 27,721 +0.01(+0.54%)
Aug 19, 2004 1.383 1.429 1.383 1.424 15,980 -0.01(-0.54%)
Aug 18, 2004 1.374 1.432 1.374 1.432 13,371 +0.03(+2.41%)
Aug 17, 2004 1.322 1.438 1.322 1.398 25,438 +0.01(+0.44%)
Aug 16, 2004 1.340 1.401 1.337 1.392 12,067 +0.08(+6.32%)
Aug 13, 2004 1.364 1.364 1.309 1.309 20,220 -0.04(-3.26%)
Aug 12, 2004 1.530 1.530 1.322 1.353 21,851 +0.01(+0.55%)
Aug 11, 2004 1.331 1.346 1.328 1.346 13,371 +0.01(+0.46%)
Aug 10, 2004 1.340 1.340 1.318 1.340 6,522 +0.01(+0.69%)
Aug 09, 2004 1.331 1.334 1.328 1.331 15,654 +0.04(+2.84%)
Aug 06, 2004 1.300 1.303 1.294 1.294 4,239 -0.01(-0.71%)
Aug 05, 2004 1.318 1.346 1.303 1.303 80,555 -0.02(-1.16%)
Aug 04, 2004 1.386 1.386 1.276 1.318 18,589 -0.07(-5.08%)
Aug 03, 2004 1.389 1.389 1.389 1.389 326 -0.03(-2.37%)
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.