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 (%)
Apr 30, 2004 1.493 1.493 1.422 1.455 8,370 -0.04(-2.60%)
Apr 29, 2004 1.493 1.493 1.493 1.493 3,013 -0.04(-2.34%)
Apr 28, 2004 1.511 1.529 1.493 1.529 12,387 -0.00(-0.20%)
Apr 27, 2004 1.607 1.607 1.502 1.532 21,762 +0.03(+1.99%)
Apr 26, 2004 1.502 1.529 1.502 1.502 4,687 +0.00(+0.00%)
Apr 23, 2004 1.511 1.532 1.502 1.502 12,053 -0.01(-0.40%)
Apr 22, 2004 1.520 1.532 1.508 1.508 13,057 +0.00(+0.00%)
Apr 21, 2004 1.544 1.568 1.508 1.508 18,414 -0.02(-1.56%)
Apr 20, 2004 1.586 1.619 1.532 1.532 14,062 -0.05(-3.02%)
Apr 19, 2004 1.538 1.610 1.535 1.580 17,410 +0.04(+2.32%)
Apr 16, 2004 1.544 1.544 1.544 1.544 0 +0.00(+0.00%)
Apr 15, 2004 1.538 1.547 1.538 1.544 18,749 +0.00(+0.19%)
Apr 14, 2004 1.541 1.541 1.541 1.541 0 +0.00(+0.00%)
Apr 13, 2004 1.550 1.610 1.541 1.541 11,718 -0.01(-0.96%)
Apr 12, 2004 1.541 1.556 1.541 1.556 1,674 -0.01(-0.57%)
Apr 08, 2004 1.532 1.622 1.532 1.565 18,749 +0.02(+1.16%)
Apr 07, 2004 1.550 1.550 1.547 1.547 9,374 -0.03(-1.71%)
Apr 06, 2004 1.574 1.574 1.574 1.574 3,348 +0.02(+1.35%)
Apr 05, 2004 1.565 1.565 1.538 1.553 12,053 +0.01(+0.58%)
Apr 02, 2004 1.583 1.610 1.544 1.544 16,070 +0.02(+1.17%)
Apr 01, 2004 1.577 1.607 1.517 1.526 12,722 -0.04(-2.67%)
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%)
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.