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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 1.491 1.491 1.420 1.452 8,382 -0.04(-2.60%)
Apr 29, 2004 1.491 1.491 1.491 1.491 3,017 -0.04(-2.34%)
Apr 28, 2004 1.509 1.527 1.491 1.527 12,406 -0.00(-0.19%)
Apr 27, 2004 1.604 1.604 1.500 1.530 21,795 +0.03(+1.99%)
Apr 26, 2004 1.500 1.527 1.500 1.500 4,694 +0.00(+0.00%)
Apr 23, 2004 1.509 1.530 1.500 1.500 12,071 -0.01(-0.40%)
Apr 22, 2004 1.518 1.530 1.506 1.506 13,077 +0.00(+0.00%)
Apr 21, 2004 1.542 1.566 1.506 1.506 18,442 -0.02(-1.56%)
Apr 20, 2004 1.584 1.616 1.530 1.530 14,083 -0.05(-3.02%)
Apr 19, 2004 1.536 1.607 1.533 1.578 17,436 +0.04(+2.32%)
Apr 16, 2004 1.542 1.542 1.542 1.542 0 +0.00(+0.00%)
Apr 15, 2004 1.536 1.545 1.536 1.542 18,777 +0.00(+0.19%)
Apr 14, 2004 1.539 1.539 1.539 1.539 0 +0.00(+0.00%)
Apr 13, 2004 1.548 1.607 1.539 1.539 11,736 -0.01(-0.96%)
Apr 12, 2004 1.539 1.554 1.539 1.554 1,676 -0.01(-0.57%)
Apr 08, 2004 1.530 1.619 1.530 1.563 18,777 +0.02(+1.16%)
Apr 07, 2004 1.548 1.548 1.545 1.545 9,388 -0.03(-1.71%)
Apr 06, 2004 1.572 1.572 1.572 1.572 3,353 +0.02(+1.35%)
Apr 05, 2004 1.563 1.563 1.536 1.551 12,071 +0.01(+0.58%)
Apr 02, 2004 1.581 1.607 1.542 1.542 16,095 +0.02(+1.17%)
Apr 01, 2004 1.575 1.604 1.515 1.524 12,741 -0.04(-2.67%)
Mar 31, 2004 1.563 1.578 1.542 1.566 7,041 +0.01(+0.57%)
Mar 30, 2004 1.572 1.584 1.545 1.557 18,107 +0.01(+0.77%)
Mar 29, 2004 1.587 1.593 1.524 1.545 13,077 +0.02(+1.57%)
Mar 26, 2004 1.581 1.581 1.512 1.521 10,730 -0.04(-2.47%)
Mar 25, 2004 1.566 1.578 1.521 1.559 22,466 -0.03(-1.89%)
Mar 24, 2004 1.533 1.596 1.524 1.590 20,118 +0.00(+0.00%)
Mar 23, 2004 1.506 1.610 1.506 1.590 30,178 -0.02(-1.48%)
Mar 22, 2004 1.640 1.640 1.506 1.613 29,172 +0.08(+5.46%)
Mar 19, 2004 1.598 1.607 1.521 1.530 30,178 -0.01(-0.97%)
Mar 18, 2004 1.548 1.607 1.512 1.545 22,466 +0.01(+0.95%)
Mar 17, 2004 1.548 1.631 1.524 1.530 25,148 -0.14(-8.38%)
Mar 16, 2004 1.593 1.670 1.533 1.670 28,837 +0.10(+6.67%)
Mar 15, 2004 1.491 1.679 1.491 1.566 28,501 -0.08(-4.72%)
Mar 12, 2004 1.494 1.643 1.491 1.643 21,124 +0.11(+7.20%)
Mar 11, 2004 1.491 1.610 1.431 1.533 34,202 +0.01(+0.98%)
Mar 10, 2004 1.536 1.649 1.479 1.518 60,021 -0.05(-3.05%)
Mar 09, 2004 1.670 1.670 1.461 1.566 65,386 -0.08(-5.06%)
Mar 08, 2004 1.637 1.682 1.631 1.649 6,035 +0.03(+1.84%)
Mar 05, 2004 1.652 1.679 1.585 1.619 15,424 +0.01(+0.74%)
Mar 04, 2004 1.655 1.655 1.575 1.607 25,483 -0.08(-4.60%)
Mar 03, 2004 1.700 1.700 1.566 1.685 29,172 +0.00(+0.00%)
Mar 02, 2004 1.670 1.685 1.625 1.685 8,718 +0.03(+1.80%)
Mar 01, 2004 1.628 1.658 1.625 1.655 12,741 +0.04(+2.21%)
Feb 27, 2004 1.631 1.637 1.619 1.619 6,035 +0.00(+0.00%)
Feb 26, 2004 1.628 1.661 1.619 1.619 5,029 -0.02(-1.45%)
Feb 25, 2004 1.619 1.661 1.619 1.643 14,753 +0.02(+1.47%)
Feb 24, 2004 1.625 1.655 1.619 1.619 7,376 -0.02(-1.27%)
Feb 23, 2004 1.640 1.640 1.640 1.640 335 +0.02(+1.29%)
Feb 20, 2004 1.628 1.673 1.619 1.619 15,089 -0.01(-0.37%)
Feb 19, 2004 1.712 1.721 1.624 1.625 18,442 -0.01(-0.37%)
Feb 18, 2004 1.634 1.658 1.619 1.631 26,825 -0.02(-1.26%)
Feb 17, 2004 1.619 1.685 1.619 1.652 11,065 +0.03(+2.03%)
Feb 13, 2004 1.655 1.655 1.593 1.619 13,077 -0.05(-3.02%)
Feb 12, 2004 1.578 1.670 1.578 1.670 16,430 +0.06(+3.49%)
Feb 11, 2004 1.578 1.655 1.578 1.613 8,047 -0.01(-0.37%)
Feb 10, 2004 1.578 1.652 1.566 1.619 23,136 +0.00(+0.18%)
Feb 09, 2004 1.625 1.652 1.578 1.616 9,724 -0.02(-1.45%)
Feb 06, 2004 1.673 1.676 1.619 1.640 22,466 +0.03(+1.85%)
Feb 05, 2004 1.584 1.655 1.584 1.610 13,412 +0.04(+2.66%)
Feb 04, 2004 1.655 1.655 1.569 1.569 9,053 +0.00(+0.19%)
Feb 03, 2004 1.581 1.581 1.566 1.566 5,029 -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.