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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jun 30, 2004 1.506 1.509 1.452 1.452 9,724 +0.00(+0.00%)
Jun 29, 2004 1.512 1.512 1.452 1.452 10,730 -0.04(-2.40%)
Jun 28, 2004 1.509 1.509 1.476 1.488 13,077 +0.02(+1.42%)
Jun 25, 2004 1.446 1.530 1.446 1.467 37,890 -0.02(-1.60%)
Jun 24, 2004 1.488 1.533 1.461 1.491 16,430 -0.01(-0.60%)
Jun 23, 2004 1.628 1.628 1.485 1.500 14,753 +0.04(+2.44%)
Jun 22, 2004 1.488 1.542 1.464 1.464 12,741 -0.02(-1.21%)
Jun 21, 2004 1.458 1.482 1.458 1.482 1,341 +0.02(+1.64%)
Jun 18, 2004 1.467 1.533 1.443 1.458 12,741 -0.00(-0.22%)
Jun 17, 2004 1.479 1.542 1.446 1.462 14,083 +0.01(+0.84%)
Jun 16, 2004 1.488 1.577 1.431 1.449 25,819 -0.01(-1.02%)
Jun 15, 2004 1.420 1.488 1.420 1.464 7,041 +0.02(+1.45%)
Jun 14, 2004 1.452 1.506 1.437 1.443 6,035 -0.06(-4.16%)
Jun 10, 2004 1.417 1.527 1.417 1.506 7,376 +0.00(+0.20%)
Jun 09, 2004 1.431 1.503 1.431 1.503 27,831 +0.08(+5.88%)
Jun 08, 2004 1.470 1.530 1.420 1.420 17,101 +0.02(+1.28%)
Jun 07, 2004 1.414 1.593 1.402 1.402 26,154 +0.03(+2.40%)
Jun 04, 2004 1.360 1.369 1.306 1.369 5,700 +0.03(+2.00%)
Jun 03, 2004 1.381 1.381 1.339 1.342 5,365 -0.09(-6.25%)
Jun 02, 2004 1.342 1.434 1.327 1.431 14,753 +0.10(+7.87%)
Jun 01, 2004 1.458 1.458 1.312 1.327 25,819 -0.07(-4.71%)
May 28, 2004 1.387 1.420 1.384 1.393 14,753 -0.03(-2.10%)
May 27, 2004 1.417 1.423 1.396 1.423 13,077 +0.03(+2.36%)
May 26, 2004 1.342 1.437 1.342 1.390 19,112 +0.00(+0.00%)
May 25, 2004 1.381 1.414 1.348 1.390 5,700 +0.03(+2.19%)
May 24, 2004 1.357 1.360 1.357 1.360 2,011 -0.03(-2.15%)
May 21, 2004 1.390 1.390 1.390 1.390 1,676 +0.00(+0.22%)
May 20, 2004 1.372 1.423 1.372 1.387 7,376 -0.00(-0.22%)
May 19, 2004 1.387 1.491 1.366 1.390 20,789 +0.01(+0.87%)
May 18, 2004 1.393 1.443 1.363 1.378 28,501 -0.00(-0.22%)
May 17, 2004 1.357 1.452 1.327 1.381 28,166 +0.01(+1.09%)
May 14, 2004 1.312 1.446 1.312 1.366 23,136 -0.05(-3.58%)
May 13, 2004 1.342 1.491 1.291 1.417 34,202 +0.07(+5.32%)
May 12, 2004 1.387 1.399 1.345 1.345 6,706 -0.04(-3.01%)
May 11, 2004 1.387 1.399 1.387 1.387 5,700 -0.01(-0.43%)
May 10, 2004 1.372 1.411 1.327 1.393 20,789 -0.03(-2.30%)
May 07, 2004 1.372 1.446 1.372 1.426 24,478 +0.07(+5.05%)
May 06, 2004 1.375 1.461 1.357 1.357 24,142 -0.11(-7.33%)
May 05, 2004 1.327 1.464 1.327 1.464 20,789 +0.04(+3.15%)
May 04, 2004 1.411 1.455 1.387 1.420 43,926 +0.00(+0.00%)
May 03, 2004 1.464 1.470 1.402 1.420 39,567 -0.03(-2.26%)
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%)
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.