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

Herzfeld Caribbean (NQ: CUBA )

2.430 +0.020 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 1.437 1.437 1.437 1.437 0 +0.00(+0.00%)
Oct 28, 2004 1.437 1.437 1.437 1.437 334 +0.01(+1.05%)
Oct 27, 2004 1.431 1.434 1.422 1.422 16,070 -0.05(-3.25%)
Oct 26, 2004 1.469 1.469 1.469 1.469 0 +0.00(+0.00%)
Oct 25, 2004 1.484 1.484 1.464 1.469 7,700 +0.05(+3.36%)
Oct 22, 2004 1.398 1.493 1.398 1.422 5,356 -0.07(-4.61%)
Oct 21, 2004 1.404 1.490 1.404 1.490 6,026 +0.10(+7.08%)
Oct 20, 2004 1.431 1.431 1.392 1.392 3,348 -0.04(-2.51%)
Oct 19, 2004 1.428 1.428 1.428 1.428 6,696 -0.06(-4.21%)
Oct 18, 2004 1.490 1.490 1.490 1.490 1,674 +0.01(+0.40%)
Oct 15, 2004 1.484 1.484 1.484 1.484 669 -0.01(-0.40%)
Oct 14, 2004 1.434 1.490 1.433 1.490 20,088 +0.01(+0.81%)
Oct 13, 2004 1.464 1.478 1.464 1.478 1,339 -0.00(-0.20%)
Oct 12, 2004 1.481 1.481 1.481 1.481 1,004 +0.06(+4.20%)
Oct 11, 2004 1.422 1.422 1.422 1.422 2,678 +0.00(+0.21%)
Oct 08, 2004 1.419 1.419 1.419 1.419 334 +0.01(+0.42%)
Oct 07, 2004 1.413 1.413 1.413 1.413 334 +0.01(+0.42%)
Oct 06, 2004 1.455 1.455 1.407 1.407 2,008 -0.06(-4.07%)
Oct 05, 2004 1.466 1.466 1.466 1.466 3,348 -0.03(-1.80%)
Oct 04, 2004 1.493 1.493 1.493 1.493 0 +0.00(+0.00%)
Oct 01, 2004 1.487 1.493 1.452 1.493 46,538 +0.05(+3.31%)
Sep 30, 2004 1.458 1.478 1.434 1.446 25,110 +0.00(+0.00%)
Sep 29, 2004 1.446 1.446 1.446 1.446 0 +0.00(+0.00%)
Sep 28, 2004 1.446 1.446 1.446 1.446 6,696 +0.01(+1.04%)
Sep 27, 2004 1.431 1.431 1.431 1.431 0 +0.00(+0.00%)
Sep 24, 2004 1.410 1.431 1.410 1.431 1,674 +0.02(+1.70%)
Sep 23, 2004 1.407 1.407 1.407 1.407 334 -0.03(-2.08%)
Sep 22, 2004 1.464 1.464 1.437 1.437 5,356 -0.01(-0.82%)
Sep 21, 2004 1.431 1.449 1.422 1.449 23,101 -0.03(-2.02%)
Sep 20, 2004 1.478 1.478 1.478 1.478 1,339 +0.08(+6.00%)
Sep 17, 2004 1.395 1.395 1.395 1.395 1,674 -0.08(-5.66%)
Sep 16, 2004 1.478 1.478 1.478 1.478 0 +0.00(+0.00%)
Sep 15, 2004 1.478 1.478 1.478 1.478 334 +0.00(+0.00%)
Sep 14, 2004 1.419 1.478 1.419 1.478 41,181 +0.03(+2.06%)
Sep 13, 2004 1.464 1.464 1.446 1.449 5,022 +0.05(+3.41%)
Sep 10, 2004 1.401 1.401 1.401 1.401 669 +0.00(+0.21%)
Sep 09, 2004 1.398 1.398 1.398 1.398 669 +0.01(+0.65%)
Sep 08, 2004 1.386 1.392 1.386 1.389 4,017 +0.01(+0.87%)
Sep 07, 2004 1.377 1.377 1.377 1.377 0 +0.00(+0.00%)
Sep 03, 2004 1.374 1.377 1.374 1.377 2,343 -0.04(-2.95%)
Sep 02, 2004 1.419 1.419 1.419 1.419 0 +0.00(+0.00%)
Sep 01, 2004 1.419 1.419 1.404 1.419 4,352 +0.00(+0.00%)
Aug 31, 2004 1.419 1.419 1.404 1.419 4,352 +0.04(+3.26%)
Aug 30, 2004 1.466 1.466 1.374 1.374 8,705 +0.00(+0.00%)
Aug 27, 2004 1.374 1.374 1.374 1.374 1,674 +0.00(+0.00%)
Aug 26, 2004 1.374 1.374 1.374 1.374 0 +0.00(+0.00%)
Aug 25, 2004 1.374 1.413 1.362 1.374 21,427 +0.00(+0.00%)
Aug 24, 2004 1.344 1.416 1.344 1.374 27,454 -0.02(-1.50%)
Aug 23, 2004 1.395 1.395 1.395 1.395 0 +0.00(+0.00%)
Aug 20, 2004 1.362 1.395 1.362 1.395 28,458 +0.01(+0.54%)
Aug 19, 2004 1.347 1.392 1.347 1.387 16,405 -0.01(-0.54%)
Aug 18, 2004 1.338 1.395 1.338 1.395 13,727 +0.03(+2.41%)
Aug 17, 2004 1.287 1.401 1.287 1.362 26,115 +0.01(+0.44%)
Aug 16, 2004 1.305 1.365 1.302 1.356 12,387 +0.08(+6.32%)
Aug 13, 2004 1.329 1.329 1.275 1.275 20,758 -0.04(-3.26%)
Aug 12, 2004 1.490 1.490 1.287 1.318 22,432 +0.01(+0.55%)
Aug 11, 2004 1.296 1.311 1.293 1.311 13,727 +0.01(+0.46%)
Aug 10, 2004 1.305 1.305 1.284 1.305 6,696 +0.01(+0.69%)
Aug 09, 2004 1.296 1.299 1.293 1.296 16,070 +0.04(+2.84%)
Aug 06, 2004 1.266 1.269 1.260 1.260 4,352 -0.01(-0.71%)
Aug 05, 2004 1.284 1.311 1.269 1.269 82,698 -0.01(-1.16%)
Aug 04, 2004 1.350 1.350 1.242 1.284 19,084 -0.07(-5.08%)
Aug 03, 2004 1.353 1.353 1.353 1.353 334 -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.