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 (%)
Jul 30, 2004 1.369 1.369 1.369 1.369 0 +0.00(+0.00%)
Jul 29, 2004 1.345 1.369 1.342 1.369 7,376 +0.03(+2.23%)
Jul 28, 2004 1.342 1.345 1.339 1.339 12,071 -0.01(-0.88%)
Jul 27, 2004 1.267 1.351 1.267 1.351 25,148 +0.11(+9.16%)
Jul 26, 2004 1.348 1.372 1.193 1.238 37,890 -0.11(-8.19%)
Jul 23, 2004 1.372 1.443 1.348 1.348 14,753 -0.04(-2.80%)
Jul 22, 2004 1.446 1.446 1.357 1.387 18,107 -0.04(-3.13%)
Jul 21, 2004 1.381 1.461 1.381 1.431 14,753 -0.01(-1.03%)
Jul 20, 2004 1.455 1.455 1.396 1.446 11,400 +0.02(+1.25%)
Jul 19, 2004 1.405 1.461 1.390 1.429 9,053 -0.03(-2.25%)
Jul 16, 2004 1.458 1.464 1.423 1.461 8,382 +0.00(+0.20%)
Jul 15, 2004 1.363 1.461 1.363 1.458 16,765 +0.02(+1.66%)
Jul 14, 2004 1.387 1.464 1.381 1.434 21,795 +0.02(+1.69%)
Jul 13, 2004 1.426 1.431 1.357 1.411 16,430 -0.04(-2.47%)
Jul 12, 2004 1.431 1.446 1.431 1.446 3,017 +0.01(+0.83%)
Jul 09, 2004 1.434 1.434 1.434 1.434 0 +0.00(+0.00%)
Jul 08, 2004 1.461 1.461 1.431 1.434 17,101 -0.04(-2.43%)
Jul 07, 2004 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Jul 06, 2004 1.449 1.470 1.449 1.470 2,011 +0.01(+0.41%)
Jul 02, 2004 1.464 1.467 1.449 1.464 5,365 -0.03(-1.80%)
Jul 01, 2004 1.467 1.503 1.449 1.491 12,406 +0.04(+2.67%)
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%)
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.