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

Herzfeld Caribbean (NQ: CUBA )

2.455 -0.016 (-0.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
Jun 30, 2004 1.548 1.552 1.493 1.493 9,457 +0.00(+0.00%)
Jun 29, 2004 1.555 1.555 1.493 1.493 10,436 -0.04(-2.41%)
Jun 28, 2004 1.552 1.552 1.518 1.530 12,719 +0.02(+1.42%)
Jun 25, 2004 1.487 1.573 1.487 1.509 36,853 -0.02(-1.60%)
Jun 24, 2004 1.530 1.576 1.502 1.533 15,980 -0.01(-0.60%)
Jun 23, 2004 1.674 1.674 1.527 1.542 14,349 +0.04(+2.44%)
Jun 22, 2004 1.530 1.585 1.506 1.506 12,393 -0.02(-1.21%)
Jun 21, 2004 1.499 1.524 1.499 1.524 1,304 +0.02(+1.64%)
Jun 18, 2004 1.509 1.576 1.484 1.499 12,393 -0.00(-0.22%)
Jun 17, 2004 1.521 1.585 1.487 1.503 13,697 +0.01(+0.84%)
Jun 16, 2004 1.530 1.621 1.472 1.490 25,112 -0.02(-1.02%)
Jun 15, 2004 1.460 1.530 1.460 1.506 6,848 +0.02(+1.45%)
Jun 14, 2004 1.493 1.548 1.478 1.484 5,870 -0.06(-4.16%)
Jun 10, 2004 1.456 1.570 1.456 1.548 7,174 +0.00(+0.20%)
Jun 09, 2004 1.472 1.545 1.471 1.545 27,069 +0.09(+5.88%)
Jun 08, 2004 1.512 1.573 1.460 1.460 16,632 +0.02(+1.28%)
Jun 07, 2004 1.453 1.637 1.441 1.441 25,438 +0.03(+2.40%)
Jun 04, 2004 1.398 1.407 1.343 1.407 5,544 +0.03(+2.00%)
Jun 03, 2004 1.420 1.420 1.377 1.380 5,218 -0.09(-6.25%)
Jun 02, 2004 1.380 1.475 1.364 1.472 14,349 +0.11(+7.87%)
Jun 01, 2004 1.499 1.499 1.349 1.364 25,112 -0.07(-4.71%)
May 28, 2004 1.426 1.460 1.423 1.432 14,349 -0.03(-2.10%)
May 27, 2004 1.456 1.463 1.435 1.463 12,719 +0.03(+2.36%)
May 26, 2004 1.380 1.478 1.380 1.429 18,589 +0.00(+0.00%)
May 25, 2004 1.420 1.453 1.386 1.429 5,544 +0.03(+2.19%)
May 24, 2004 1.395 1.398 1.395 1.398 1,956 -0.03(-2.15%)
May 21, 2004 1.429 1.429 1.429 1.429 1,630 +0.00(+0.22%)
May 20, 2004 1.410 1.463 1.410 1.426 7,174 -0.00(-0.21%)
May 19, 2004 1.426 1.533 1.404 1.429 20,220 +0.01(+0.87%)
May 18, 2004 1.432 1.484 1.401 1.417 27,721 -0.00(-0.22%)
May 17, 2004 1.395 1.493 1.364 1.420 27,395 +0.02(+1.09%)
May 14, 2004 1.349 1.487 1.349 1.404 22,503 -0.05(-3.58%)
May 13, 2004 1.380 1.533 1.328 1.456 33,265 +0.07(+5.32%)
May 12, 2004 1.426 1.438 1.383 1.383 6,522 -0.04(-3.01%)
May 11, 2004 1.426 1.438 1.426 1.426 5,544 -0.01(-0.43%)
May 10, 2004 1.410 1.450 1.364 1.432 20,220 -0.03(-2.30%)
May 07, 2004 1.410 1.487 1.410 1.466 23,807 +0.07(+5.06%)
May 06, 2004 1.414 1.502 1.395 1.395 23,481 -0.11(-7.33%)
May 05, 2004 1.364 1.506 1.364 1.506 20,220 +0.05(+3.15%)
May 04, 2004 1.450 1.496 1.426 1.460 42,723 +0.00(+0.00%)
May 03, 2004 1.506 1.512 1.441 1.460 38,484 -0.03(-2.26%)
Apr 30, 2004 1.533 1.533 1.460 1.493 8,153 -0.04(-2.60%)
Apr 29, 2004 1.533 1.533 1.533 1.533 2,935 -0.04(-2.34%)
Apr 28, 2004 1.552 1.570 1.533 1.570 12,067 -0.00(-0.19%)
Apr 27, 2004 1.650 1.650 1.542 1.573 21,198 +0.03(+1.99%)
Apr 26, 2004 1.542 1.570 1.542 1.542 4,565 +0.00(+0.00%)
Apr 23, 2004 1.552 1.573 1.542 1.542 11,740 -0.01(-0.40%)
Apr 22, 2004 1.561 1.573 1.548 1.548 12,719 +0.00(+0.00%)
Apr 21, 2004 1.585 1.610 1.548 1.548 17,937 -0.02(-1.56%)
Apr 20, 2004 1.628 1.662 1.573 1.573 13,697 -0.05(-3.02%)
Apr 19, 2004 1.579 1.653 1.576 1.622 16,959 +0.04(+2.32%)
Apr 16, 2004 1.585 1.585 1.585 1.585 0 +0.00(+0.00%)
Apr 15, 2004 1.579 1.588 1.579 1.585 18,263 +0.00(+0.19%)
Apr 14, 2004 1.582 1.582 1.582 1.582 0 +0.00(+0.00%)
Apr 13, 2004 1.591 1.653 1.582 1.582 11,414 -0.02(-0.96%)
Apr 12, 2004 1.582 1.597 1.582 1.597 1,630 -0.01(-0.57%)
Apr 08, 2004 1.573 1.665 1.573 1.607 18,263 +0.02(+1.16%)
Apr 07, 2004 1.591 1.591 1.588 1.588 9,131 -0.03(-1.71%)
Apr 06, 2004 1.616 1.616 1.616 1.616 3,261 +0.02(+1.35%)
Apr 05, 2004 1.607 1.607 1.579 1.594 11,740 +0.01(+0.58%)
Apr 02, 2004 1.625 1.653 1.585 1.585 15,654 +0.02(+1.17%)
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.