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

Herzfeld Caribbean (NQ: CUBA )

2.515 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 1.393 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%)
Sep 01, 2004 1.376 1.376 1.361 1.376 4,487 +0.00(+0.00%)
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%)
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.