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 (%)
Jul 30, 2004 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Jul 29, 2004 1.306 1.330 1.304 1.330 7,594 +0.03(+2.23%)
Jul 28, 2004 1.304 1.306 1.301 1.301 12,427 -0.01(-0.88%)
Jul 27, 2004 1.231 1.312 1.231 1.312 25,890 +0.11(+9.16%)
Jul 26, 2004 1.309 1.333 1.159 1.202 39,008 -0.11(-8.19%)
Jul 23, 2004 1.333 1.402 1.309 1.309 15,189 -0.04(-2.80%)
Jul 22, 2004 1.405 1.405 1.318 1.347 18,641 -0.04(-3.12%)
Jul 21, 2004 1.341 1.419 1.341 1.390 15,189 -0.01(-1.03%)
Jul 20, 2004 1.414 1.414 1.356 1.405 11,737 +0.02(+1.25%)
Jul 19, 2004 1.364 1.419 1.350 1.388 9,320 -0.03(-2.25%)
Jul 16, 2004 1.417 1.422 1.382 1.419 8,630 +0.00(+0.20%)
Jul 15, 2004 1.324 1.419 1.324 1.417 17,260 +0.02(+1.66%)
Jul 14, 2004 1.347 1.422 1.341 1.393 22,438 +0.02(+1.69%)
Jul 13, 2004 1.385 1.390 1.318 1.370 16,915 -0.03(-2.47%)
Jul 12, 2004 1.390 1.405 1.390 1.405 3,106 +0.01(+0.83%)
Jul 09, 2004 1.393 1.393 1.393 1.393 0 +0.00(+0.00%)
Jul 08, 2004 1.419 1.419 1.390 1.393 17,605 -0.03(-2.43%)
Jul 07, 2004 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Jul 06, 2004 1.408 1.428 1.408 1.428 2,071 +0.01(+0.41%)
Jul 02, 2004 1.422 1.425 1.408 1.422 5,523 -0.03(-1.80%)
Jul 01, 2004 1.425 1.460 1.408 1.448 12,772 +0.04(+2.67%)
Jun 30, 2004 1.463 1.466 1.411 1.411 10,011 +0.00(+0.00%)
Jun 29, 2004 1.469 1.469 1.411 1.411 11,046 -0.03(-2.40%)
Jun 28, 2004 1.466 1.466 1.434 1.446 13,463 +0.02(+1.42%)
Jun 25, 2004 1.405 1.486 1.405 1.425 39,008 -0.02(-1.60%)
Jun 24, 2004 1.446 1.489 1.419 1.448 16,915 -0.01(-0.60%)
Jun 23, 2004 1.582 1.582 1.443 1.457 15,189 +0.03(+2.44%)
Jun 22, 2004 1.446 1.498 1.422 1.422 13,117 -0.02(-1.21%)
Jun 21, 2004 1.417 1.440 1.417 1.440 1,380 +0.02(+1.64%)
Jun 18, 2004 1.425 1.489 1.402 1.417 13,117 -0.00(-0.22%)
Jun 17, 2004 1.437 1.498 1.405 1.420 14,498 +0.01(+0.84%)
Jun 16, 2004 1.446 1.532 1.390 1.408 26,581 -0.01(-1.02%)
Jun 15, 2004 1.379 1.446 1.379 1.422 7,249 +0.02(+1.45%)
Jun 14, 2004 1.411 1.463 1.396 1.402 6,213 -0.06(-4.16%)
Jun 10, 2004 1.376 1.483 1.376 1.463 7,594 +0.00(+0.20%)
Jun 09, 2004 1.390 1.460 1.390 1.460 28,652 +0.08(+5.88%)
Jun 08, 2004 1.428 1.486 1.379 1.379 17,605 +0.02(+1.28%)
Jun 07, 2004 1.373 1.547 1.361 1.361 26,926 +0.03(+2.40%)
Jun 04, 2004 1.321 1.330 1.269 1.330 5,868 +0.03(+2.00%)
Jun 03, 2004 1.341 1.341 1.301 1.304 5,523 -0.09(-6.25%)
Jun 02, 2004 1.304 1.393 1.289 1.390 15,189 +0.10(+7.87%)
Jun 01, 2004 1.417 1.417 1.275 1.289 26,581 -0.06(-4.71%)
May 28, 2004 1.347 1.379 1.344 1.353 15,189 -0.03(-2.10%)
May 27, 2004 1.376 1.382 1.356 1.382 13,463 +0.03(+2.36%)
May 26, 2004 1.304 1.396 1.304 1.350 19,676 +0.00(+0.00%)
May 25, 2004 1.341 1.373 1.309 1.350 5,868 +0.03(+2.19%)
May 24, 2004 1.318 1.321 1.318 1.321 2,071 -0.03(-2.15%)
May 21, 2004 1.350 1.350 1.350 1.350 1,726 +0.00(+0.21%)
May 20, 2004 1.333 1.382 1.333 1.347 7,594 -0.00(-0.21%)
May 19, 2004 1.347 1.448 1.327 1.350 21,402 +0.01(+0.87%)
May 18, 2004 1.353 1.402 1.324 1.338 29,342 -0.00(-0.22%)
May 17, 2004 1.318 1.411 1.289 1.341 28,997 +0.01(+1.09%)
May 14, 2004 1.275 1.405 1.275 1.327 23,819 -0.05(-3.58%)
May 13, 2004 1.304 1.448 1.254 1.376 35,211 +0.07(+5.32%)
May 12, 2004 1.347 1.359 1.306 1.306 6,904 -0.04(-3.01%)
May 11, 2004 1.347 1.359 1.347 1.347 5,868 -0.01(-0.43%)
May 10, 2004 1.333 1.370 1.289 1.353 21,402 -0.03(-2.30%)
May 07, 2004 1.333 1.405 1.333 1.385 25,200 +0.07(+5.06%)
May 06, 2004 1.335 1.419 1.318 1.318 24,855 -0.10(-7.33%)
May 05, 2004 1.289 1.422 1.289 1.422 21,402 +0.04(+3.15%)
May 04, 2004 1.370 1.414 1.347 1.379 45,222 +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.