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 (%)
Jul 30, 2004 1.371 1.371 1.371 1.371 0 +0.00(+0.00%)
Jul 29, 2004 1.347 1.371 1.344 1.371 7,365 +0.03(+2.23%)
Jul 28, 2004 1.344 1.347 1.341 1.341 12,053 -0.01(-0.88%)
Jul 27, 2004 1.269 1.353 1.269 1.353 25,110 +0.11(+9.16%)
Jul 26, 2004 1.350 1.374 1.195 1.240 37,833 -0.11(-8.19%)
Jul 23, 2004 1.374 1.446 1.350 1.350 14,731 -0.04(-2.80%)
Jul 22, 2004 1.449 1.449 1.359 1.389 18,079 -0.04(-3.13%)
Jul 21, 2004 1.383 1.464 1.383 1.434 14,731 -0.01(-1.03%)
Jul 20, 2004 1.458 1.458 1.398 1.449 11,383 +0.02(+1.25%)
Jul 19, 2004 1.407 1.464 1.392 1.431 9,039 -0.03(-2.24%)
Jul 16, 2004 1.461 1.466 1.425 1.464 8,370 +0.00(+0.20%)
Jul 15, 2004 1.365 1.464 1.365 1.461 16,740 +0.02(+1.66%)
Jul 14, 2004 1.389 1.466 1.383 1.437 21,762 +0.02(+1.69%)
Jul 13, 2004 1.428 1.434 1.359 1.413 16,405 -0.04(-2.47%)
Jul 12, 2004 1.434 1.449 1.434 1.449 3,013 +0.01(+0.83%)
Jul 09, 2004 1.437 1.437 1.437 1.437 0 +0.00(+0.00%)
Jul 08, 2004 1.464 1.464 1.434 1.437 17,075 -0.04(-2.43%)
Jul 07, 2004 1.472 1.472 1.472 1.472 0 +0.00(+0.00%)
Jul 06, 2004 1.452 1.472 1.452 1.472 2,008 +0.01(+0.41%)
Jul 02, 2004 1.466 1.469 1.452 1.466 5,356 -0.03(-1.80%)
Jul 01, 2004 1.469 1.505 1.452 1.493 12,387 +0.04(+2.67%)
Jun 30, 2004 1.508 1.511 1.455 1.455 9,709 +0.00(+0.00%)
Jun 29, 2004 1.514 1.514 1.455 1.455 10,713 -0.04(-2.40%)
Jun 28, 2004 1.511 1.511 1.478 1.490 13,057 +0.02(+1.42%)
Jun 25, 2004 1.449 1.532 1.449 1.469 37,833 -0.02(-1.60%)
Jun 24, 2004 1.490 1.535 1.464 1.493 16,405 -0.01(-0.60%)
Jun 23, 2004 1.631 1.631 1.487 1.502 14,731 +0.04(+2.44%)
Jun 22, 2004 1.490 1.544 1.466 1.466 12,722 -0.02(-1.21%)
Jun 21, 2004 1.461 1.484 1.461 1.484 1,339 +0.02(+1.64%)
Jun 18, 2004 1.469 1.535 1.446 1.461 12,722 -0.00(-0.22%)
Jun 17, 2004 1.481 1.544 1.449 1.464 14,062 +0.01(+0.84%)
Jun 16, 2004 1.490 1.579 1.434 1.452 25,780 -0.01(-1.02%)
Jun 15, 2004 1.422 1.490 1.422 1.466 7,031 +0.02(+1.45%)
Jun 14, 2004 1.455 1.508 1.440 1.446 6,026 -0.06(-4.16%)
Jun 10, 2004 1.419 1.529 1.419 1.508 7,365 +0.00(+0.20%)
Jun 09, 2004 1.434 1.505 1.433 1.505 27,789 +0.08(+5.88%)
Jun 08, 2004 1.472 1.532 1.422 1.422 17,075 +0.02(+1.28%)
Jun 07, 2004 1.416 1.595 1.404 1.404 26,115 +0.03(+2.40%)
Jun 04, 2004 1.362 1.371 1.308 1.371 5,691 +0.03(+2.00%)
Jun 03, 2004 1.383 1.383 1.341 1.344 5,356 -0.09(-6.25%)
Jun 02, 2004 1.344 1.437 1.329 1.434 14,731 +0.10(+7.87%)
Jun 01, 2004 1.461 1.461 1.314 1.329 25,780 -0.07(-4.71%)
May 28, 2004 1.389 1.422 1.386 1.395 14,731 -0.03(-2.10%)
May 27, 2004 1.419 1.425 1.398 1.425 13,057 +0.03(+2.36%)
May 26, 2004 1.344 1.440 1.344 1.392 19,084 +0.00(+0.00%)
May 25, 2004 1.383 1.416 1.350 1.392 5,691 +0.03(+2.19%)
May 24, 2004 1.359 1.362 1.359 1.362 2,008 -0.03(-2.15%)
May 21, 2004 1.392 1.392 1.392 1.392 1,674 +0.00(+0.22%)
May 20, 2004 1.374 1.425 1.374 1.389 7,365 -0.00(-0.21%)
May 19, 2004 1.389 1.493 1.368 1.392 20,758 +0.01(+0.87%)
May 18, 2004 1.395 1.446 1.365 1.380 28,458 -0.00(-0.22%)
May 17, 2004 1.359 1.455 1.329 1.383 28,124 +0.01(+1.09%)
May 14, 2004 1.314 1.449 1.314 1.368 23,101 -0.05(-3.58%)
May 13, 2004 1.344 1.493 1.293 1.419 34,150 +0.07(+5.32%)
May 12, 2004 1.389 1.401 1.347 1.347 6,696 -0.04(-3.01%)
May 11, 2004 1.389 1.401 1.389 1.389 5,691 -0.01(-0.43%)
May 10, 2004 1.374 1.413 1.329 1.395 20,758 -0.03(-2.30%)
May 07, 2004 1.374 1.449 1.374 1.428 24,441 +0.07(+5.05%)
May 06, 2004 1.377 1.464 1.359 1.359 24,106 -0.11(-7.33%)
May 05, 2004 1.329 1.466 1.329 1.466 20,758 +0.04(+3.15%)
May 04, 2004 1.413 1.458 1.389 1.422 43,860 +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.