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 (%)
Nov 30, 2004 1.658 1.658 1.566 1.572 3,353 -0.01(-0.57%)
Nov 29, 2004 1.524 1.596 1.524 1.581 9,724 +0.02(+1.14%)
Nov 26, 2004 1.560 1.563 1.560 1.563 7,376 +0.01(+0.58%)
Nov 24, 2004 1.554 1.554 1.554 1.554 0 +0.00(+0.00%)
Nov 23, 2004 1.542 1.584 1.542 1.554 4,694 +0.01(+0.39%)
Nov 22, 2004 1.536 1.592 1.530 1.548 12,071 +0.01(+0.97%)
Nov 19, 2004 1.533 1.578 1.533 1.533 24,478 -0.01(-0.58%)
Nov 18, 2004 1.545 1.622 1.527 1.542 34,537 +0.01(+0.39%)
Nov 17, 2004 1.521 1.933 1.521 1.536 329,615 +0.00(+0.00%)
Nov 16, 2004 1.506 1.548 1.506 1.536 38,561 +0.01(+0.78%)
Nov 15, 2004 1.512 1.560 1.512 1.524 34,202 +0.04(+2.59%)
Nov 12, 2004 1.512 1.512 1.485 1.485 1,676 -0.03(-1.95%)
Nov 11, 2004 1.494 1.515 1.476 1.515 15,759 -0.01(-0.39%)
Nov 10, 2004 1.566 1.566 1.521 1.521 2,011 -0.00(-0.20%)
Nov 09, 2004 1.491 1.548 1.488 1.524 13,412 +0.04(+2.40%)
Nov 08, 2004 1.548 1.566 1.479 1.488 29,172 +0.02(+1.22%)
Nov 05, 2004 1.506 1.509 1.455 1.470 57,338 +0.02(+1.65%)
Nov 04, 2004 1.449 1.449 1.446 1.446 11,736 +0.00(+0.00%)
Nov 03, 2004 1.563 1.563 1.446 1.446 20,118 -0.07(-4.34%)
Nov 02, 2004 1.509 1.512 1.509 1.512 3,688 +0.08(+5.41%)
Nov 01, 2004 1.434 1.434 1.434 1.434 0 +0.00(+0.00%)
Oct 29, 2004 1.434 1.434 1.434 1.434 0 +0.00(+0.00%)
Oct 28, 2004 1.434 1.434 1.434 1.434 335 +0.01(+1.05%)
Oct 27, 2004 1.429 1.431 1.420 1.420 16,095 -0.05(-3.25%)
Oct 26, 2004 1.467 1.467 1.467 1.467 0 +0.00(+0.00%)
Oct 25, 2004 1.482 1.482 1.461 1.467 7,712 +0.05(+3.36%)
Oct 22, 2004 1.396 1.491 1.396 1.420 5,365 -0.07(-4.61%)
Oct 21, 2004 1.402 1.488 1.402 1.488 6,035 +0.10(+7.08%)
Oct 20, 2004 1.429 1.429 1.390 1.390 3,353 -0.04(-2.51%)
Oct 19, 2004 1.426 1.426 1.426 1.426 6,706 -0.06(-4.21%)
Oct 18, 2004 1.488 1.488 1.488 1.488 1,676 +0.01(+0.40%)
Oct 15, 2004 1.482 1.482 1.482 1.482 670 -0.01(-0.40%)
Oct 14, 2004 1.431 1.488 1.431 1.488 20,118 +0.01(+0.81%)
Oct 13, 2004 1.461 1.476 1.461 1.476 1,341 -0.00(-0.20%)
Oct 12, 2004 1.479 1.479 1.479 1.479 1,005 +0.06(+4.20%)
Oct 11, 2004 1.420 1.420 1.420 1.420 2,682 +0.00(+0.21%)
Oct 08, 2004 1.417 1.417 1.417 1.417 335 +0.01(+0.42%)
Oct 07, 2004 1.411 1.411 1.411 1.411 335 +0.01(+0.42%)
Oct 06, 2004 1.453 1.453 1.405 1.405 2,011 -0.06(-4.07%)
Oct 05, 2004 1.464 1.464 1.464 1.464 3,353 -0.03(-1.80%)
Oct 04, 2004 1.491 1.491 1.491 1.491 0 +0.00(+0.00%)
Oct 01, 2004 1.485 1.491 1.449 1.491 46,608 +0.05(+3.31%)
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%)
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.