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

Herzfeld Caribbean (NQ: CUBA )

2.471 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Dec 31, 2004 1.794 1.840 1.827 1.840 11,088 +0.01(+0.67%)
Dec 30, 2004 1.778 1.827 1.754 1.827 112,843 +0.06(+3.29%)
Dec 29, 2004 1.778 1.837 1.751 1.769 35,874 -0.01(-0.52%)
Dec 28, 2004 1.769 1.834 1.769 1.778 20,872 +0.00(+0.00%)
Dec 27, 2004 1.809 1.809 1.766 1.778 3,913 -0.02(-1.19%)
Dec 23, 2004 1.772 1.803 1.751 1.800 32,939 +0.03(+1.86%)
Dec 22, 2004 1.769 1.791 1.763 1.767 9,457 -0.01(-0.29%)
Dec 21, 2004 1.732 1.781 1.732 1.772 50,551 +0.07(+3.96%)
Dec 20, 2004 1.702 1.786 1.702 1.705 53,812 -0.09(-4.96%)
Dec 17, 2004 1.729 1.794 1.726 1.794 16,632 +0.02(+1.33%)
Dec 16, 2004 1.720 1.837 1.699 1.770 42,397 +0.05(+2.72%)
Dec 15, 2004 1.714 1.785 1.714 1.723 36,853 -0.04(-2.26%)
Dec 14, 2004 1.717 1.812 1.699 1.763 70,445 +0.08(+4.55%)
Dec 13, 2004 1.720 1.791 1.686 1.686 27,395 -0.02(-0.90%)
Dec 10, 2004 1.582 1.769 1.579 1.702 50,224 -0.10(-5.45%)
Dec 09, 2004 1.708 1.800 1.653 1.800 46,963 +0.12(+6.92%)
Dec 08, 2004 1.686 1.751 1.653 1.683 47,942 +0.05(+2.81%)
Dec 07, 2004 1.637 1.637 1.637 1.637 0 +0.00(+0.00%)
Dec 06, 2004 1.640 1.686 1.637 1.637 5,218 -0.07(-4.13%)
Dec 03, 2004 1.751 1.751 1.702 1.708 15,654 +0.01(+0.54%)
Dec 02, 2004 1.625 1.745 1.625 1.699 17,937 +0.08(+5.12%)
Dec 01, 2004 1.616 1.616 1.616 1.616 0 +0.00(+0.00%)
Nov 30, 2004 1.704 1.704 1.610 1.616 3,261 -0.01(-0.57%)
Nov 29, 2004 1.567 1.640 1.567 1.625 9,457 +0.02(+1.15%)
Nov 26, 2004 1.604 1.607 1.604 1.607 7,174 +0.01(+0.58%)
Nov 24, 2004 1.597 1.597 1.597 1.597 0 +0.00(+0.00%)
Nov 23, 2004 1.585 1.628 1.585 1.597 4,565 +0.01(+0.39%)
Nov 22, 2004 1.579 1.637 1.573 1.591 11,740 +0.02(+0.97%)
Nov 19, 2004 1.576 1.622 1.576 1.576 23,807 -0.01(-0.58%)
Nov 18, 2004 1.588 1.668 1.570 1.585 33,592 +0.01(+0.39%)
Nov 17, 2004 1.564 1.987 1.564 1.579 320,591 +0.00(+0.00%)
Nov 16, 2004 1.548 1.591 1.548 1.579 37,505 +0.01(+0.78%)
Nov 15, 2004 1.555 1.604 1.555 1.567 33,265 +0.04(+2.59%)
Nov 12, 2004 1.555 1.555 1.527 1.527 1,630 -0.03(-1.95%)
Nov 11, 2004 1.536 1.558 1.518 1.558 15,328 -0.01(-0.39%)
Nov 10, 2004 1.610 1.610 1.564 1.564 1,956 -0.00(-0.20%)
Nov 09, 2004 1.533 1.591 1.530 1.567 13,045 +0.04(+2.40%)
Nov 08, 2004 1.591 1.610 1.521 1.530 28,373 +0.02(+1.22%)
Nov 05, 2004 1.548 1.552 1.496 1.512 55,769 +0.02(+1.65%)
Nov 04, 2004 1.490 1.490 1.487 1.487 11,414 +0.00(+0.00%)
Nov 03, 2004 1.607 1.607 1.487 1.487 19,568 -0.07(-4.34%)
Nov 02, 2004 1.552 1.555 1.552 1.555 3,587 +0.08(+5.41%)
Nov 01, 2004 1.475 1.475 1.475 1.475 0 +0.00(+0.00%)
Oct 29, 2004 1.475 1.475 1.475 1.475 0 +0.00(+0.00%)
Oct 28, 2004 1.475 1.475 1.475 1.475 326 +0.02(+1.05%)
Oct 27, 2004 1.469 1.472 1.460 1.460 15,654 -0.05(-3.25%)
Oct 26, 2004 1.509 1.509 1.509 1.509 0 +0.00(+0.00%)
Oct 25, 2004 1.524 1.524 1.502 1.509 7,501 +0.05(+3.36%)
Oct 22, 2004 1.435 1.533 1.435 1.460 5,218 -0.07(-4.61%)
Oct 21, 2004 1.441 1.530 1.441 1.530 5,870 +0.10(+7.08%)
Oct 20, 2004 1.469 1.469 1.429 1.429 3,261 -0.04(-2.51%)
Oct 19, 2004 1.466 1.466 1.466 1.466 6,522 -0.06(-4.21%)
Oct 18, 2004 1.530 1.530 1.530 1.530 1,630 +0.01(+0.40%)
Oct 15, 2004 1.524 1.524 1.524 1.524 652 -0.01(-0.40%)
Oct 14, 2004 1.472 1.530 1.471 1.530 19,568 +0.01(+0.81%)
Oct 13, 2004 1.502 1.518 1.502 1.518 1,304 -0.00(-0.20%)
Oct 12, 2004 1.521 1.521 1.521 1.521 978 +0.06(+4.20%)
Oct 11, 2004 1.460 1.460 1.460 1.460 2,609 +0.00(+0.21%)
Oct 08, 2004 1.456 1.456 1.456 1.456 326 +0.01(+0.42%)
Oct 07, 2004 1.450 1.450 1.450 1.450 326 +0.01(+0.42%)
Oct 06, 2004 1.494 1.494 1.444 1.444 1,956 -0.06(-4.07%)
Oct 05, 2004 1.506 1.506 1.506 1.506 3,261 -0.03(-1.80%)
Oct 04, 2004 1.533 1.533 1.533 1.533 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.