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

Herzfeld Caribbean (NQ: CUBA )

2.380 -0.140 (-5.56%)
Streaming Delayed Price Updated: 10:51 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 (%)
Nov 30, 2004 1.610 1.610 1.521 1.527 3,452 -0.01(-0.57%)
Nov 29, 2004 1.480 1.550 1.480 1.535 10,011 +0.02(+1.14%)
Nov 26, 2004 1.515 1.518 1.515 1.518 7,594 +0.01(+0.58%)
Nov 24, 2004 1.509 1.509 1.509 1.509 0 +0.00(+0.00%)
Nov 23, 2004 1.498 1.538 1.498 1.509 4,832 +0.01(+0.39%)
Nov 22, 2004 1.492 1.547 1.486 1.503 12,427 +0.01(+0.97%)
Nov 19, 2004 1.489 1.532 1.489 1.489 25,200 -0.01(-0.58%)
Nov 18, 2004 1.501 1.576 1.483 1.498 35,556 +0.01(+0.39%)
Nov 17, 2004 1.477 1.877 1.477 1.492 339,341 +0.00(+0.00%)
Nov 16, 2004 1.463 1.503 1.463 1.492 39,699 +0.01(+0.78%)
Nov 15, 2004 1.469 1.515 1.469 1.480 35,211 +0.04(+2.59%)
Nov 12, 2004 1.469 1.469 1.443 1.443 1,726 -0.03(-1.95%)
Nov 11, 2004 1.451 1.472 1.434 1.472 16,224 -0.01(-0.39%)
Nov 10, 2004 1.521 1.521 1.477 1.477 2,071 -0.00(-0.20%)
Nov 09, 2004 1.448 1.503 1.446 1.480 13,808 +0.03(+2.40%)
Nov 08, 2004 1.503 1.521 1.437 1.446 30,033 +0.02(+1.22%)
Nov 05, 2004 1.463 1.466 1.414 1.428 59,030 +0.02(+1.65%)
Nov 04, 2004 1.408 1.408 1.405 1.405 12,082 +0.00(+0.00%)
Nov 03, 2004 1.518 1.518 1.405 1.405 20,712 -0.06(-4.34%)
Nov 02, 2004 1.466 1.469 1.466 1.469 3,797 +0.08(+5.40%)
Nov 01, 2004 1.393 1.393 1.393 1.393 0 +0.00(+0.00%)
Oct 29, 2004 1.393 1.393 1.393 1.393 0 +0.00(+0.00%)
Oct 28, 2004 1.393 1.393 1.393 1.393 345 +0.01(+1.05%)
Oct 27, 2004 1.388 1.390 1.379 1.379 16,570 -0.05(-3.25%)
Oct 26, 2004 1.425 1.425 1.425 1.425 0 +0.00(+0.00%)
Oct 25, 2004 1.440 1.440 1.419 1.425 7,939 +0.05(+3.36%)
Oct 22, 2004 1.356 1.448 1.356 1.379 5,523 -0.07(-4.61%)
Oct 21, 2004 1.361 1.446 1.361 1.446 6,213 +0.10(+7.08%)
Oct 20, 2004 1.388 1.388 1.350 1.350 3,452 -0.03(-2.51%)
Oct 19, 2004 1.385 1.385 1.385 1.385 6,904 -0.06(-4.21%)
Oct 18, 2004 1.446 1.446 1.446 1.446 1,726 +0.01(+0.40%)
Oct 15, 2004 1.440 1.440 1.440 1.440 690 -0.01(-0.40%)
Oct 14, 2004 1.390 1.446 1.390 1.446 20,712 +0.01(+0.81%)
Oct 13, 2004 1.419 1.434 1.419 1.434 1,380 -0.00(-0.20%)
Oct 12, 2004 1.437 1.437 1.437 1.437 1,035 +0.06(+4.20%)
Oct 11, 2004 1.379 1.379 1.379 1.379 2,761 +0.00(+0.21%)
Oct 08, 2004 1.376 1.376 1.376 1.376 345 +0.01(+0.42%)
Oct 07, 2004 1.370 1.370 1.370 1.370 345 +0.01(+0.42%)
Oct 06, 2004 1.411 1.411 1.364 1.364 2,071 -0.06(-4.07%)
Oct 05, 2004 1.422 1.422 1.422 1.422 3,452 -0.03(-1.80%)
Oct 04, 2004 1.448 1.448 1.448 1.448 0 +0.00(+0.00%)
Oct 01, 2004 1.443 1.448 1.408 1.448 47,984 +0.05(+3.31%)
Sep 30, 2004 1.414 1.434 1.390 1.402 25,890 +0.00(+0.00%)
Sep 29, 2004 1.402 1.402 1.402 1.402 0 +0.00(+0.00%)
Sep 28, 2004 1.402 1.402 1.402 1.402 6,904 +0.01(+1.04%)
Sep 27, 2004 1.388 1.388 1.388 1.388 0 +0.00(+0.00%)
Sep 24, 2004 1.367 1.388 1.367 1.388 1,726 +0.02(+1.70%)
Sep 23, 2004 1.364 1.364 1.364 1.364 345 -0.03(-2.08%)
Sep 22, 2004 1.419 1.419 1.393 1.393 5,523 -0.01(-0.82%)
Sep 21, 2004 1.388 1.405 1.379 1.405 23,819 -0.03(-2.02%)
Sep 20, 2004 1.434 1.434 1.434 1.434 1,380 +0.08(+6.00%)
Sep 17, 2004 1.353 1.353 1.353 1.353 1,726 -0.08(-5.66%)
Sep 16, 2004 1.434 1.434 1.434 1.434 0 +0.00(+0.00%)
Sep 15, 2004 1.434 1.434 1.434 1.434 345 +0.00(+0.00%)
Sep 14, 2004 1.376 1.434 1.376 1.434 42,460 +0.03(+2.06%)
Sep 13, 2004 1.419 1.419 1.402 1.405 5,178 +0.05(+3.41%)
Sep 10, 2004 1.359 1.359 1.359 1.359 690 +0.00(+0.21%)
Sep 09, 2004 1.356 1.356 1.356 1.356 690 +0.01(+0.65%)
Sep 08, 2004 1.344 1.350 1.344 1.347 4,142 +0.01(+0.87%)
Sep 07, 2004 1.335 1.335 1.335 1.335 0 +0.00(+0.00%)
Sep 03, 2004 1.333 1.335 1.333 1.335 2,416 -0.04(-2.95%)
Sep 02, 2004 1.376 1.376 1.376 1.376 0 +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.