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

Herzfeld Caribbean (NQ: CUBA )

2.370 -0.145 (-5.76%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 3, 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 (%)
Oct 29, 2004 1.395 1.395 1.395 1.395 0 +0.00(+0.00%)
Oct 28, 2004 1.395 1.395 1.395 1.395 344 +0.01(+1.05%)
Oct 27, 2004 1.390 1.393 1.381 1.381 16,545 -0.05(-3.25%)
Oct 26, 2004 1.427 1.427 1.427 1.427 0 +0.00(+0.00%)
Oct 25, 2004 1.442 1.442 1.422 1.427 7,927 +0.05(+3.36%)
Oct 22, 2004 1.358 1.451 1.358 1.381 5,515 -0.07(-4.61%)
Oct 21, 2004 1.364 1.448 1.364 1.448 6,204 +0.10(+7.08%)
Oct 20, 2004 1.390 1.390 1.352 1.352 3,446 -0.03(-2.51%)
Oct 19, 2004 1.387 1.387 1.387 1.387 6,893 -0.06(-4.21%)
Oct 18, 2004 1.448 1.448 1.448 1.448 1,723 +0.01(+0.40%)
Oct 15, 2004 1.442 1.442 1.442 1.442 689 -0.01(-0.40%)
Oct 14, 2004 1.393 1.448 1.392 1.448 20,681 +0.01(+0.81%)
Oct 13, 2004 1.422 1.436 1.422 1.436 1,378 -0.00(-0.20%)
Oct 12, 2004 1.439 1.439 1.439 1.439 1,034 +0.06(+4.20%)
Oct 11, 2004 1.381 1.381 1.381 1.381 2,757 +0.00(+0.21%)
Oct 08, 2004 1.378 1.378 1.378 1.378 344 +0.01(+0.42%)
Oct 07, 2004 1.372 1.372 1.372 1.372 344 +0.01(+0.42%)
Oct 06, 2004 1.413 1.413 1.366 1.366 2,068 -0.06(-4.07%)
Oct 05, 2004 1.424 1.424 1.424 1.424 3,446 -0.03(-1.80%)
Oct 04, 2004 1.451 1.451 1.451 1.451 0 +0.00(+0.00%)
Oct 01, 2004 1.445 1.451 1.410 1.451 47,911 +0.05(+3.31%)
Sep 30, 2004 1.416 1.436 1.393 1.404 25,851 +0.00(+0.00%)
Sep 29, 2004 1.404 1.404 1.404 1.404 0 +0.00(+0.00%)
Sep 28, 2004 1.404 1.404 1.404 1.404 6,893 +0.01(+1.04%)
Sep 27, 2004 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Sep 24, 2004 1.369 1.390 1.369 1.390 1,723 +0.02(+1.70%)
Sep 23, 2004 1.366 1.366 1.366 1.366 344 -0.03(-2.08%)
Sep 22, 2004 1.422 1.422 1.395 1.395 5,515 -0.01(-0.82%)
Sep 21, 2004 1.390 1.407 1.381 1.407 23,783 -0.03(-2.02%)
Sep 20, 2004 1.436 1.436 1.436 1.436 1,378 +0.08(+6.00%)
Sep 17, 2004 1.355 1.355 1.355 1.355 1,723 -0.08(-5.66%)
Sep 16, 2004 1.436 1.436 1.436 1.436 0 +0.00(+0.00%)
Sep 15, 2004 1.436 1.436 1.436 1.436 344 +0.00(+0.00%)
Sep 14, 2004 1.378 1.436 1.378 1.436 42,396 +0.03(+2.06%)
Sep 13, 2004 1.422 1.422 1.404 1.407 5,170 +0.05(+3.41%)
Sep 10, 2004 1.361 1.361 1.361 1.361 689 +0.00(+0.21%)
Sep 09, 2004 1.358 1.358 1.358 1.358 689 +0.01(+0.64%)
Sep 08, 2004 1.346 1.352 1.346 1.349 4,136 +0.01(+0.87%)
Sep 07, 2004 1.337 1.337 1.337 1.337 0 +0.00(+0.00%)
Sep 03, 2004 1.335 1.337 1.335 1.337 2,412 -0.04(-2.95%)
Sep 02, 2004 1.378 1.378 1.378 1.378 0 +0.00(+0.00%)
Sep 01, 2004 1.378 1.378 1.364 1.378 4,480 +0.00(+0.00%)
Aug 31, 2004 1.378 1.378 1.364 1.378 4,480 +0.04(+3.26%)
Aug 30, 2004 1.424 1.424 1.335 1.335 8,961 +0.00(+0.00%)
Aug 27, 2004 1.335 1.335 1.335 1.335 1,723 +0.00(+0.00%)
Aug 26, 2004 1.335 1.335 1.335 1.335 0 +0.00(+0.00%)
Aug 25, 2004 1.335 1.372 1.323 1.335 22,060 +0.00(+0.00%)
Aug 24, 2004 1.306 1.375 1.306 1.335 28,264 -0.02(-1.50%)
Aug 23, 2004 1.355 1.355 1.355 1.355 0 +0.00(+0.00%)
Aug 20, 2004 1.323 1.355 1.323 1.355 29,298 +0.01(+0.54%)
Aug 19, 2004 1.308 1.352 1.308 1.348 16,889 -0.01(-0.54%)
Aug 18, 2004 1.300 1.355 1.300 1.355 14,132 +0.03(+2.41%)
Aug 17, 2004 1.250 1.361 1.250 1.323 26,885 +0.01(+0.44%)
Aug 16, 2004 1.268 1.326 1.265 1.317 12,753 +0.08(+6.32%)
Aug 13, 2004 1.291 1.291 1.239 1.239 21,370 -0.04(-3.26%)
Aug 12, 2004 1.448 1.448 1.250 1.281 23,094 +0.01(+0.55%)
Aug 11, 2004 1.259 1.274 1.256 1.274 14,132 +0.01(+0.46%)
Aug 10, 2004 1.268 1.268 1.248 1.268 6,893 +0.01(+0.69%)
Aug 09, 2004 1.259 1.262 1.256 1.259 16,545 +0.03(+2.84%)
Aug 06, 2004 1.230 1.233 1.224 1.224 4,480 -0.01(-0.71%)
Aug 05, 2004 1.248 1.274 1.233 1.233 85,138 -0.01(-1.16%)
Aug 04, 2004 1.311 1.311 1.207 1.248 19,647 -0.07(-5.08%)
Aug 03, 2004 1.314 1.314 1.314 1.314 344 -0.03(-2.37%)
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.