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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 1.563 1.578 1.542 1.566 7,041 +0.01(+0.57%)
Mar 30, 2004 1.572 1.584 1.545 1.557 18,107 +0.01(+0.77%)
Mar 29, 2004 1.587 1.593 1.524 1.545 13,077 +0.02(+1.57%)
Mar 26, 2004 1.581 1.581 1.512 1.521 10,730 -0.04(-2.47%)
Mar 25, 2004 1.566 1.578 1.521 1.559 22,466 -0.03(-1.89%)
Mar 24, 2004 1.533 1.596 1.524 1.590 20,118 +0.00(+0.00%)
Mar 23, 2004 1.506 1.610 1.506 1.590 30,178 -0.02(-1.48%)
Mar 22, 2004 1.640 1.640 1.506 1.613 29,172 +0.08(+5.46%)
Mar 19, 2004 1.598 1.607 1.521 1.530 30,178 -0.01(-0.97%)
Mar 18, 2004 1.548 1.607 1.512 1.545 22,466 +0.01(+0.95%)
Mar 17, 2004 1.548 1.631 1.524 1.530 25,148 -0.14(-8.38%)
Mar 16, 2004 1.593 1.670 1.533 1.670 28,837 +0.10(+6.67%)
Mar 15, 2004 1.491 1.679 1.491 1.566 28,501 -0.08(-4.72%)
Mar 12, 2004 1.494 1.643 1.491 1.643 21,124 +0.11(+7.20%)
Mar 11, 2004 1.491 1.610 1.431 1.533 34,202 +0.01(+0.98%)
Mar 10, 2004 1.536 1.649 1.479 1.518 60,021 -0.05(-3.05%)
Mar 09, 2004 1.670 1.670 1.461 1.566 65,386 -0.08(-5.06%)
Mar 08, 2004 1.637 1.682 1.631 1.649 6,035 +0.03(+1.84%)
Mar 05, 2004 1.652 1.679 1.585 1.619 15,424 +0.01(+0.74%)
Mar 04, 2004 1.655 1.655 1.575 1.607 25,483 -0.08(-4.60%)
Mar 03, 2004 1.700 1.700 1.566 1.685 29,172 +0.00(+0.00%)
Mar 02, 2004 1.670 1.685 1.625 1.685 8,718 +0.03(+1.80%)
Mar 01, 2004 1.628 1.658 1.625 1.655 12,741 +0.04(+2.21%)
Feb 27, 2004 1.631 1.637 1.619 1.619 6,035 +0.00(+0.00%)
Feb 26, 2004 1.628 1.661 1.619 1.619 5,029 -0.02(-1.45%)
Feb 25, 2004 1.619 1.661 1.619 1.643 14,753 +0.02(+1.47%)
Feb 24, 2004 1.625 1.655 1.619 1.619 7,376 -0.02(-1.27%)
Feb 23, 2004 1.640 1.640 1.640 1.640 335 +0.02(+1.29%)
Feb 20, 2004 1.628 1.673 1.619 1.619 15,089 -0.01(-0.37%)
Feb 19, 2004 1.712 1.721 1.624 1.625 18,442 -0.01(-0.37%)
Feb 18, 2004 1.634 1.658 1.619 1.631 26,825 -0.02(-1.26%)
Feb 17, 2004 1.619 1.685 1.619 1.652 11,065 +0.03(+2.03%)
Feb 13, 2004 1.655 1.655 1.593 1.619 13,077 -0.05(-3.02%)
Feb 12, 2004 1.578 1.670 1.578 1.670 16,430 +0.06(+3.49%)
Feb 11, 2004 1.578 1.655 1.578 1.613 8,047 -0.01(-0.37%)
Feb 10, 2004 1.578 1.652 1.566 1.619 23,136 +0.00(+0.18%)
Feb 09, 2004 1.625 1.652 1.578 1.616 9,724 -0.02(-1.45%)
Feb 06, 2004 1.673 1.676 1.619 1.640 22,466 +0.03(+1.85%)
Feb 05, 2004 1.584 1.655 1.584 1.610 13,412 +0.04(+2.66%)
Feb 04, 2004 1.655 1.655 1.569 1.569 9,053 +0.00(+0.19%)
Feb 03, 2004 1.581 1.581 1.566 1.566 5,029 -0.00(-0.19%)
Feb 02, 2004 1.610 1.610 1.569 1.569 7,041 +0.00(+0.19%)
Jan 30, 2004 1.569 1.581 1.566 1.566 17,101 -0.00(-0.19%)
Jan 29, 2004 1.643 1.643 1.566 1.569 9,724 -0.09(-5.57%)
Jan 28, 2004 1.670 1.670 1.640 1.661 15,424 -0.01(-0.54%)
Jan 27, 2004 1.670 1.670 1.670 1.670 8,718 +0.00(+0.00%)
Jan 26, 2004 1.718 1.718 1.649 1.670 9,724 -0.00(-0.18%)
Jan 23, 2004 1.637 1.721 1.637 1.673 27,495 +0.05(+3.13%)
Jan 22, 2004 1.721 1.721 1.569 1.622 22,466 -0.08(-4.56%)
Jan 21, 2004 1.581 1.715 1.581 1.700 43,926 +0.12(+7.55%)
Jan 20, 2004 1.566 1.596 1.491 1.581 28,166 +0.05(+3.52%)
Jan 16, 2004 1.551 1.554 1.527 1.527 5,700 -0.02(-1.54%)
Jan 15, 2004 1.527 1.554 1.417 1.551 31,606 +0.04(+2.77%)
Jan 14, 2004 1.494 1.515 1.491 1.509 17,687 -0.00(-0.20%)
Jan 13, 2004 1.512 1.512 1.512 1.512 0 +0.00(+0.00%)
Jan 12, 2004 1.512 1.512 1.494 1.512 14,083 -0.02(-1.36%)
Jan 09, 2004 1.530 1.548 1.494 1.533 28,837 +0.02(+1.18%)
Jan 08, 2004 1.417 1.566 1.417 1.515 62,989 +0.10(+6.95%)
Jan 07, 2004 1.417 1.417 1.417 1.417 4,526 +0.00(+0.00%)
Jan 06, 2004 1.458 1.458 1.417 1.417 7,376 -0.01(-1.04%)
Jan 05, 2004 1.431 1.431 1.431 1.431 335 +0.01(+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.