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 (%)
Jan 30, 2004 1.569 1.581 1.566 1.566 17,101 -0.00(-0.19%)
Jan 29, 2004 1.643 1.643 1.566 1.569 9,724 -0.09(-5.57%)
Jan 28, 2004 1.670 1.670 1.640 1.661 15,424 -0.01(-0.54%)
Jan 27, 2004 1.670 1.670 1.670 1.670 8,718 +0.00(+0.00%)
Jan 26, 2004 1.718 1.718 1.649 1.670 9,724 -0.00(-0.18%)
Jan 23, 2004 1.637 1.721 1.637 1.673 27,495 +0.05(+3.13%)
Jan 22, 2004 1.721 1.721 1.569 1.622 22,466 -0.08(-4.56%)
Jan 21, 2004 1.581 1.715 1.581 1.700 43,926 +0.12(+7.55%)
Jan 20, 2004 1.566 1.596 1.491 1.581 28,166 +0.05(+3.52%)
Jan 16, 2004 1.551 1.554 1.527 1.527 5,700 -0.02(-1.54%)
Jan 15, 2004 1.527 1.554 1.417 1.551 31,606 +0.04(+2.77%)
Jan 14, 2004 1.494 1.515 1.491 1.509 17,687 -0.00(-0.20%)
Jan 13, 2004 1.512 1.512 1.512 1.512 0 +0.00(+0.00%)
Jan 12, 2004 1.512 1.512 1.494 1.512 14,083 -0.02(-1.36%)
Jan 09, 2004 1.530 1.548 1.494 1.533 28,837 +0.02(+1.18%)
Jan 08, 2004 1.417 1.566 1.417 1.515 62,989 +0.10(+6.95%)
Jan 07, 2004 1.417 1.417 1.417 1.417 4,526 +0.00(+0.00%)
Jan 06, 2004 1.458 1.458 1.417 1.417 7,376 -0.01(-1.04%)
Jan 05, 2004 1.431 1.431 1.431 1.431 335 +0.01(+1.05%)
Jan 02, 2004 1.417 1.420 1.417 1.417 8,047 +0.00(+0.00%)
Dec 31, 2003 1.417 1.429 1.417 1.417 31,519 -0.02(-1.45%)
Dec 30, 2003 1.417 1.437 1.417 1.437 8,047 +0.00(+0.00%)
Dec 29, 2003 1.421 1.437 1.421 1.437 20,454 +0.02(+1.47%)
Dec 26, 2003 1.417 1.417 1.417 1.417 0 +0.00(+0.00%)
Dec 24, 2003 1.417 1.417 1.417 1.417 0 +0.00(+0.00%)
Dec 23, 2003 1.417 1.417 1.417 1.417 0 +0.00(+0.00%)
Dec 22, 2003 1.446 1.458 1.417 1.417 25,819 -0.02(-1.06%)
Dec 19, 2003 1.446 1.446 1.431 1.432 2,011 +0.02(+1.07%)
Dec 18, 2003 1.417 1.431 1.417 1.417 24,981 -0.00(-0.21%)
Dec 17, 2003 1.318 1.461 1.303 1.420 55,327 +0.09(+6.97%)
Dec 16, 2003 1.327 1.372 1.303 1.327 12,071 +0.02(+1.37%)
Dec 15, 2003 1.297 1.411 1.297 1.309 15,156 +0.00(+0.02%)
Dec 12, 2003 1.312 1.318 1.297 1.309 8,382 -0.00(-0.25%)
Dec 11, 2003 1.294 1.318 1.318 1.312 5,365 +0.02(+1.38%)
Dec 10, 2003 1.294 1.294 1.294 1.294 0 +0.00(+0.00%)
Dec 09, 2003 1.294 1.294 1.294 1.294 0 +0.00(+0.00%)
Dec 08, 2003 1.295 1.295 1.294 1.294 3,688 +0.00(+0.23%)
Dec 05, 2003 1.291 1.291 1.291 1.291 0 +0.00(+0.00%)
Dec 04, 2003 1.321 1.321 1.291 1.291 32,294 -0.01(-1.14%)
Dec 03, 2003 1.306 1.306 1.306 1.306 8,708 +0.02(+1.39%)
Dec 02, 2003 1.306 1.306 1.288 1.288 6,706 +0.01(+0.47%)
Dec 01, 2003 1.298 1.298 1.270 1.282 5,029 -0.02(-1.60%)
Nov 28, 2003 1.303 1.303 1.303 1.303 1,233 +0.00(+0.00%)
Nov 26, 2003 1.303 1.303 1.303 1.303 0 +0.00(+0.00%)
Nov 25, 2003 1.253 1.303 1.253 1.303 12,289 -0.02(-1.78%)
Nov 24, 2003 1.285 1.327 1.238 1.327 8,054 +0.05(+3.95%)
Nov 21, 2003 1.282 1.283 1.246 1.276 17,758 -0.05(-3.82%)
Nov 20, 2003 1.339 1.339 1.327 1.327 2,682 +0.03(+2.30%)
Nov 19, 2003 1.300 1.330 1.297 1.297 7,712 +0.03(+2.11%)
Nov 18, 2003 1.294 1.297 1.270 1.270 9,405 -0.04(-3.18%)
Nov 17, 2003 1.282 1.324 1.243 1.312 34,202 +0.04(+3.29%)
Nov 14, 2003 1.255 1.282 1.250 1.270 11,394 +0.00(+0.24%)
Nov 13, 2003 1.219 1.282 1.219 1.267 2,967 +0.00(+0.24%)
Nov 12, 2003 1.279 1.279 1.240 1.264 10,388 +0.00(+0.00%)
Nov 11, 2003 1.253 1.264 1.237 1.264 9,053 -0.01(-0.73%)
Nov 10, 2003 1.256 1.309 1.256 1.274 9,724 -0.00(-0.21%)
Nov 07, 2003 1.267 1.282 1.267 1.276 8,047 +0.02(+1.66%)
Nov 06, 2003 1.288 1.318 1.256 1.256 19,112 -0.07(-5.39%)
Nov 05, 2003 1.294 1.327 1.285 1.327 19,444 +0.03(+2.30%)
Nov 04, 2003 1.333 1.333 1.297 1.297 17,936 -0.02(-1.36%)
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.