Skip to main content

Herzfeld Caribbean (NQ: CUBA )

2.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 1.353 1.386 1.350 1.386 4,352 +0.01(+1.09%)
Jul 30, 2004 1.371 1.371 1.371 1.371 0 +0.00(+0.00%)
Jul 29, 2004 1.347 1.371 1.344 1.371 7,365 +0.03(+2.23%)
Jul 28, 2004 1.344 1.347 1.341 1.341 12,053 -0.01(-0.88%)
Jul 27, 2004 1.269 1.353 1.269 1.353 25,110 +0.11(+9.16%)
Jul 26, 2004 1.350 1.374 1.195 1.240 37,833 -0.11(-8.19%)
Jul 23, 2004 1.374 1.446 1.350 1.350 14,731 -0.04(-2.80%)
Jul 22, 2004 1.449 1.449 1.359 1.389 18,079 -0.04(-3.13%)
Jul 21, 2004 1.383 1.464 1.383 1.434 14,731 -0.01(-1.03%)
Jul 20, 2004 1.458 1.458 1.398 1.449 11,383 +0.02(+1.25%)
Jul 19, 2004 1.407 1.464 1.392 1.431 9,039 -0.03(-2.24%)
Jul 16, 2004 1.461 1.466 1.425 1.464 8,370 +0.00(+0.20%)
Jul 15, 2004 1.365 1.464 1.365 1.461 16,740 +0.02(+1.66%)
Jul 14, 2004 1.389 1.466 1.383 1.437 21,762 +0.02(+1.69%)
Jul 13, 2004 1.428 1.434 1.359 1.413 16,405 -0.04(-2.47%)
Jul 12, 2004 1.434 1.449 1.434 1.449 3,013 +0.01(+0.83%)
Jul 09, 2004 1.437 1.437 1.437 1.437 0 +0.00(+0.00%)
Jul 08, 2004 1.464 1.464 1.434 1.437 17,075 -0.04(-2.43%)
Jul 07, 2004 1.472 1.472 1.472 1.472 0 +0.00(+0.00%)
Jul 06, 2004 1.452 1.472 1.452 1.472 2,008 +0.01(+0.41%)
Jul 02, 2004 1.466 1.469 1.452 1.466 5,356 -0.03(-1.80%)
Jul 01, 2004 1.469 1.505 1.452 1.493 12,387 +0.04(+2.67%)
Jun 30, 2004 1.508 1.511 1.455 1.455 9,709 +0.00(+0.00%)
Jun 29, 2004 1.514 1.514 1.455 1.455 10,713 -0.04(-2.40%)
Jun 28, 2004 1.511 1.511 1.478 1.490 13,057 +0.02(+1.42%)
Jun 25, 2004 1.449 1.532 1.449 1.469 37,833 -0.02(-1.60%)
Jun 24, 2004 1.490 1.535 1.464 1.493 16,405 -0.01(-0.60%)
Jun 23, 2004 1.631 1.631 1.487 1.502 14,731 +0.04(+2.44%)
Jun 22, 2004 1.490 1.544 1.466 1.466 12,722 -0.02(-1.21%)
Jun 21, 2004 1.461 1.484 1.461 1.484 1,339 +0.02(+1.64%)
Jun 18, 2004 1.469 1.535 1.446 1.461 12,722 -0.00(-0.22%)
Jun 17, 2004 1.481 1.544 1.449 1.464 14,062 +0.01(+0.84%)
Jun 16, 2004 1.490 1.579 1.434 1.452 25,780 -0.01(-1.02%)
Jun 15, 2004 1.422 1.490 1.422 1.466 7,031 +0.02(+1.45%)
Jun 14, 2004 1.455 1.508 1.440 1.446 6,026 -0.06(-4.16%)
Jun 10, 2004 1.419 1.529 1.419 1.508 7,365 +0.00(+0.20%)
Jun 09, 2004 1.434 1.505 1.433 1.505 27,789 +0.08(+5.88%)
Jun 08, 2004 1.472 1.532 1.422 1.422 17,075 +0.02(+1.28%)
Jun 07, 2004 1.416 1.595 1.404 1.404 26,115 +0.03(+2.40%)
Jun 04, 2004 1.362 1.371 1.308 1.371 5,691 +0.03(+2.00%)
Jun 03, 2004 1.383 1.383 1.341 1.344 5,356 -0.09(-6.25%)
Jun 02, 2004 1.344 1.437 1.329 1.434 14,731 +0.10(+7.87%)
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.