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

Herzfeld Caribbean (NQ: CUBA )

2.315 -0.014 (-0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Aug 31, 2004 1.376 1.376 1.361 1.376 4,487 +0.04(+3.26%)
Aug 30, 2004 1.422 1.422 1.333 1.333 8,975 +0.00(+0.00%)
Aug 27, 2004 1.333 1.333 1.333 1.333 1,726 +0.00(+0.00%)
Aug 26, 2004 1.333 1.333 1.333 1.333 0 +0.00(+0.00%)
Aug 25, 2004 1.333 1.370 1.321 1.333 22,093 +0.00(+0.00%)
Aug 24, 2004 1.304 1.373 1.304 1.333 28,307 -0.02(-1.50%)
Aug 23, 2004 1.353 1.353 1.353 1.353 0 +0.00(+0.00%)
Aug 20, 2004 1.321 1.353 1.321 1.353 29,342 +0.01(+0.54%)
Aug 19, 2004 1.306 1.350 1.306 1.346 16,915 -0.01(-0.54%)
Aug 18, 2004 1.298 1.353 1.298 1.353 14,153 +0.03(+2.41%)
Aug 17, 2004 1.249 1.359 1.249 1.321 26,926 +0.01(+0.44%)
Aug 16, 2004 1.266 1.324 1.263 1.315 12,772 +0.08(+6.32%)
Aug 13, 2004 1.289 1.289 1.237 1.237 21,402 -0.04(-3.26%)
Aug 12, 2004 1.446 1.446 1.249 1.279 23,129 +0.01(+0.55%)
Aug 11, 2004 1.257 1.272 1.254 1.272 14,153 +0.01(+0.46%)
Aug 10, 2004 1.266 1.266 1.246 1.266 6,904 +0.01(+0.69%)
Aug 09, 2004 1.257 1.260 1.254 1.257 16,570 +0.03(+2.84%)
Aug 06, 2004 1.228 1.231 1.222 1.222 4,487 -0.01(-0.71%)
Aug 05, 2004 1.246 1.272 1.231 1.231 85,266 -0.01(-1.16%)
Aug 04, 2004 1.309 1.309 1.205 1.246 19,676 -0.07(-5.08%)
Aug 03, 2004 1.312 1.312 1.312 1.312 345 -0.03(-2.37%)
Aug 02, 2004 1.312 1.344 1.309 1.344 4,487 +0.01(+1.09%)
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%)
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.