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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.050 (+2.04%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 24, 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 (%)
Mar 31, 2004 1.604 1.620 1.583 1.607 6,859 +0.01(+0.57%)
Mar 30, 2004 1.613 1.626 1.586 1.598 17,637 +0.01(+0.77%)
Mar 29, 2004 1.629 1.635 1.564 1.586 12,738 +0.02(+1.57%)
Mar 26, 2004 1.623 1.623 1.552 1.561 10,452 -0.04(-2.47%)
Mar 25, 2004 1.607 1.620 1.561 1.601 21,884 -0.03(-1.90%)
Mar 24, 2004 1.574 1.638 1.564 1.632 19,597 +0.00(+0.00%)
Mar 23, 2004 1.546 1.653 1.546 1.632 29,396 -0.02(-1.48%)
Mar 22, 2004 1.684 1.684 1.546 1.656 28,416 +0.09(+5.46%)
Mar 19, 2004 1.641 1.650 1.561 1.571 29,396 -0.02(-0.97%)
Mar 18, 2004 1.589 1.650 1.552 1.586 21,884 +0.02(+0.95%)
Mar 17, 2004 1.589 1.674 1.564 1.571 24,497 -0.14(-8.38%)
Mar 16, 2004 1.635 1.714 1.574 1.714 28,090 +0.11(+6.67%)
Mar 15, 2004 1.531 1.724 1.531 1.607 27,763 -0.08(-4.72%)
Mar 12, 2004 1.534 1.687 1.531 1.687 20,577 +0.11(+7.20%)
Mar 11, 2004 1.531 1.653 1.470 1.574 33,316 +0.02(+0.98%)
Mar 10, 2004 1.577 1.693 1.519 1.558 58,466 -0.05(-3.05%)
Mar 09, 2004 1.714 1.714 1.500 1.607 63,692 -0.09(-5.06%)
Mar 08, 2004 1.681 1.727 1.675 1.693 5,879 +0.03(+1.84%)
Mar 05, 2004 1.696 1.724 1.627 1.662 15,024 +0.01(+0.74%)
Mar 04, 2004 1.699 1.699 1.617 1.650 24,823 -0.08(-4.60%)
Mar 03, 2004 1.745 1.745 1.607 1.730 28,416 +0.00(+0.00%)
Mar 02, 2004 1.714 1.730 1.669 1.730 8,492 +0.03(+1.80%)
Mar 01, 2004 1.672 1.702 1.669 1.699 12,411 +0.04(+2.21%)
Feb 27, 2004 1.675 1.681 1.662 1.662 5,879 +0.00(+0.00%)
Feb 26, 2004 1.672 1.705 1.662 1.662 4,899 -0.02(-1.45%)
Feb 25, 2004 1.662 1.705 1.662 1.687 14,371 +0.02(+1.47%)
Feb 24, 2004 1.669 1.699 1.662 1.662 7,185 -0.02(-1.27%)
Feb 23, 2004 1.684 1.684 1.684 1.684 326 +0.02(+1.29%)
Feb 20, 2004 1.672 1.718 1.662 1.662 14,698 -0.01(-0.37%)
Feb 19, 2004 1.757 1.767 1.667 1.669 17,964 -0.01(-0.37%)
Feb 18, 2004 1.678 1.702 1.662 1.675 26,130 -0.02(-1.26%)
Feb 17, 2004 1.662 1.730 1.662 1.696 10,778 +0.03(+2.03%)
Feb 13, 2004 1.699 1.699 1.635 1.662 12,738 -0.05(-3.02%)
Feb 12, 2004 1.620 1.714 1.620 1.714 16,004 +0.06(+3.49%)
Feb 11, 2004 1.620 1.699 1.620 1.656 7,839 -0.01(-0.37%)
Feb 10, 2004 1.620 1.696 1.607 1.662 22,537 +0.00(+0.18%)
Feb 09, 2004 1.669 1.696 1.620 1.659 9,472 -0.02(-1.45%)
Feb 06, 2004 1.718 1.721 1.662 1.684 21,884 +0.03(+1.85%)
Feb 05, 2004 1.626 1.699 1.626 1.653 13,065 +0.04(+2.66%)
Feb 04, 2004 1.699 1.699 1.610 1.610 8,818 +0.00(+0.19%)
Feb 03, 2004 1.623 1.623 1.607 1.607 4,899 -0.00(-0.19%)
Feb 02, 2004 1.653 1.653 1.610 1.610 6,859 +0.00(+0.19%)
Jan 30, 2004 1.610 1.623 1.607 1.607 16,658 -0.00(-0.19%)
Jan 29, 2004 1.687 1.687 1.607 1.610 9,472 -0.09(-5.57%)
Jan 28, 2004 1.714 1.714 1.684 1.705 15,024 -0.01(-0.54%)
Jan 27, 2004 1.714 1.714 1.714 1.714 8,492 +0.00(+0.00%)
Jan 26, 2004 1.763 1.763 1.693 1.714 9,472 -0.00(-0.18%)
Jan 23, 2004 1.681 1.767 1.681 1.718 26,783 +0.05(+3.13%)
Jan 22, 2004 1.767 1.767 1.610 1.665 21,884 -0.08(-4.56%)
Jan 21, 2004 1.623 1.760 1.623 1.745 42,788 +0.12(+7.55%)
Jan 20, 2004 1.607 1.638 1.531 1.623 27,436 +0.06(+3.52%)
Jan 16, 2004 1.592 1.595 1.568 1.568 5,552 -0.02(-1.54%)
Jan 15, 2004 1.568 1.595 1.454 1.592 30,787 +0.04(+2.77%)
Jan 14, 2004 1.534 1.555 1.531 1.549 17,229 -0.00(-0.20%)
Jan 13, 2004 1.552 1.552 1.552 1.552 0 +0.00(+0.00%)
Jan 12, 2004 1.552 1.552 1.534 1.552 13,718 -0.02(-1.36%)
Jan 09, 2004 1.571 1.589 1.534 1.574 28,090 +0.02(+1.18%)
Jan 08, 2004 1.454 1.607 1.454 1.555 61,357 +0.10(+6.95%)
Jan 07, 2004 1.454 1.454 1.454 1.454 4,409 +0.00(+0.00%)
Jan 06, 2004 1.497 1.497 1.454 1.454 7,185 -0.02(-1.04%)
Jan 05, 2004 1.470 1.470 1.470 1.470 326 +0.02(+1.05%)
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.