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 (%)
Mar 31, 2004 1.565 1.580 1.544 1.568 7,031 +0.01(+0.57%)
Mar 30, 2004 1.574 1.586 1.547 1.559 18,079 +0.01(+0.77%)
Mar 29, 2004 1.589 1.595 1.526 1.547 13,057 +0.02(+1.57%)
Mar 26, 2004 1.583 1.583 1.514 1.523 10,713 -0.04(-2.47%)
Mar 25, 2004 1.568 1.580 1.523 1.562 22,432 -0.03(-1.89%)
Mar 24, 2004 1.535 1.598 1.526 1.592 20,088 +0.00(+0.00%)
Mar 23, 2004 1.508 1.613 1.508 1.592 30,132 -0.02(-1.48%)
Mar 22, 2004 1.643 1.643 1.508 1.616 29,128 +0.08(+5.46%)
Mar 19, 2004 1.601 1.610 1.523 1.532 30,132 -0.01(-0.97%)
Mar 18, 2004 1.550 1.610 1.514 1.547 22,432 +0.01(+0.95%)
Mar 17, 2004 1.550 1.633 1.526 1.533 25,110 -0.14(-8.38%)
Mar 16, 2004 1.595 1.673 1.535 1.673 28,793 +0.10(+6.67%)
Mar 15, 2004 1.493 1.682 1.493 1.568 28,458 -0.08(-4.72%)
Mar 12, 2004 1.496 1.646 1.493 1.646 21,093 +0.11(+7.20%)
Mar 11, 2004 1.493 1.613 1.434 1.535 34,150 +0.01(+0.98%)
Mar 10, 2004 1.538 1.652 1.481 1.520 59,931 -0.05(-3.05%)
Mar 09, 2004 1.673 1.673 1.464 1.568 65,288 -0.08(-5.06%)
Mar 08, 2004 1.640 1.685 1.634 1.652 6,026 +0.03(+1.84%)
Mar 05, 2004 1.655 1.682 1.587 1.622 15,401 +0.01(+0.74%)
Mar 04, 2004 1.658 1.658 1.577 1.610 25,445 -0.08(-4.60%)
Mar 03, 2004 1.702 1.702 1.568 1.688 29,128 +0.00(+0.00%)
Mar 02, 2004 1.673 1.688 1.628 1.688 8,705 +0.03(+1.80%)
Mar 01, 2004 1.631 1.661 1.628 1.658 12,722 +0.04(+2.21%)
Feb 27, 2004 1.634 1.640 1.622 1.622 6,026 +0.00(+0.00%)
Feb 26, 2004 1.631 1.664 1.622 1.622 5,022 -0.02(-1.45%)
Feb 25, 2004 1.622 1.664 1.622 1.646 14,731 +0.02(+1.47%)
Feb 24, 2004 1.628 1.658 1.622 1.622 7,365 -0.02(-1.27%)
Feb 23, 2004 1.643 1.643 1.643 1.643 334 +0.02(+1.29%)
Feb 20, 2004 1.631 1.676 1.622 1.622 15,066 -0.01(-0.37%)
Feb 19, 2004 1.714 1.723 1.627 1.628 18,414 -0.01(-0.37%)
Feb 18, 2004 1.637 1.661 1.622 1.634 26,784 -0.02(-1.26%)
Feb 17, 2004 1.622 1.688 1.622 1.655 11,048 +0.03(+2.03%)
Feb 13, 2004 1.658 1.658 1.595 1.622 13,057 -0.05(-3.02%)
Feb 12, 2004 1.580 1.672 1.580 1.672 16,405 +0.06(+3.49%)
Feb 11, 2004 1.580 1.658 1.580 1.616 8,035 -0.01(-0.37%)
Feb 10, 2004 1.580 1.655 1.568 1.622 23,101 +0.00(+0.18%)
Feb 09, 2004 1.628 1.655 1.580 1.619 9,709 -0.02(-1.45%)
Feb 06, 2004 1.676 1.679 1.622 1.643 22,432 +0.03(+1.85%)
Feb 05, 2004 1.586 1.658 1.586 1.613 13,392 +0.04(+2.66%)
Feb 04, 2004 1.658 1.658 1.571 1.571 9,039 +0.00(+0.19%)
Feb 03, 2004 1.583 1.583 1.568 1.568 5,022 -0.00(-0.19%)
Feb 02, 2004 1.613 1.613 1.571 1.571 7,031 +0.00(+0.19%)
Jan 30, 2004 1.571 1.583 1.568 1.568 17,075 -0.00(-0.19%)
Jan 29, 2004 1.646 1.646 1.568 1.571 9,709 -0.09(-5.57%)
Jan 28, 2004 1.673 1.673 1.643 1.664 15,401 -0.01(-0.54%)
Jan 27, 2004 1.673 1.673 1.673 1.673 8,705 +0.00(+0.00%)
Jan 26, 2004 1.720 1.720 1.652 1.673 9,709 -0.00(-0.18%)
Jan 23, 2004 1.640 1.723 1.640 1.676 27,454 +0.05(+3.12%)
Jan 22, 2004 1.723 1.723 1.571 1.625 22,432 -0.08(-4.56%)
Jan 21, 2004 1.583 1.717 1.583 1.702 43,860 +0.12(+7.55%)
Jan 20, 2004 1.568 1.598 1.493 1.583 28,124 +0.05(+3.52%)
Jan 16, 2004 1.553 1.556 1.529 1.529 5,691 -0.02(-1.54%)
Jan 15, 2004 1.529 1.556 1.419 1.553 31,559 +0.04(+2.77%)
Jan 14, 2004 1.496 1.517 1.493 1.511 17,661 -0.00(-0.20%)
Jan 13, 2004 1.514 1.514 1.514 1.514 0 +0.00(+0.00%)
Jan 12, 2004 1.514 1.514 1.496 1.514 14,062 -0.02(-1.36%)
Jan 09, 2004 1.532 1.550 1.496 1.535 28,793 +0.02(+1.18%)
Jan 08, 2004 1.419 1.568 1.419 1.517 62,894 +0.10(+6.95%)
Jan 07, 2004 1.419 1.419 1.419 1.419 4,519 +0.00(+0.00%)
Jan 06, 2004 1.461 1.461 1.419 1.419 7,365 -0.01(-1.04%)
Jan 05, 2004 1.434 1.434 1.434 1.434 334 +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.