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

Herzfeld Caribbean (NQ: CUBA )

2.315 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 1.520 1.535 1.500 1.523 7,238 +0.01(+0.57%)
Mar 30, 2004 1.529 1.541 1.503 1.514 18,613 +0.01(+0.77%)
Mar 29, 2004 1.543 1.549 1.482 1.503 13,442 +0.02(+1.57%)
Mar 26, 2004 1.538 1.538 1.471 1.480 11,030 -0.04(-2.47%)
Mar 25, 2004 1.523 1.535 1.480 1.517 23,094 -0.03(-1.89%)
Mar 24, 2004 1.491 1.552 1.482 1.546 20,681 +0.00(+0.00%)
Mar 23, 2004 1.465 1.567 1.465 1.546 31,022 -0.02(-1.48%)
Mar 22, 2004 1.596 1.596 1.465 1.570 29,988 +0.08(+5.46%)
Mar 19, 2004 1.555 1.564 1.480 1.488 31,022 -0.01(-0.97%)
Mar 18, 2004 1.506 1.564 1.471 1.503 23,094 +0.01(+0.96%)
Mar 17, 2004 1.506 1.587 1.482 1.489 25,851 -0.14(-8.38%)
Mar 16, 2004 1.549 1.625 1.491 1.625 29,643 +0.10(+6.67%)
Mar 15, 2004 1.451 1.633 1.451 1.523 29,298 -0.08(-4.72%)
Mar 12, 2004 1.453 1.599 1.451 1.599 21,715 +0.11(+7.20%)
Mar 11, 2004 1.451 1.567 1.393 1.491 35,158 +0.01(+0.98%)
Mar 10, 2004 1.494 1.604 1.439 1.477 61,699 -0.05(-3.05%)
Mar 09, 2004 1.625 1.625 1.422 1.523 67,214 -0.08(-5.06%)
Mar 08, 2004 1.593 1.636 1.587 1.604 6,204 +0.03(+1.84%)
Mar 05, 2004 1.607 1.633 1.542 1.575 15,855 +0.01(+0.74%)
Mar 04, 2004 1.610 1.610 1.532 1.564 26,196 -0.08(-4.60%)
Mar 03, 2004 1.654 1.654 1.523 1.639 29,988 +0.00(+0.00%)
Mar 02, 2004 1.625 1.639 1.581 1.639 8,961 +0.03(+1.80%)
Mar 01, 2004 1.584 1.613 1.581 1.610 13,098 +0.03(+2.21%)
Feb 27, 2004 1.587 1.593 1.575 1.575 6,204 +0.00(+0.00%)
Feb 26, 2004 1.584 1.616 1.575 1.575 5,170 -0.02(-1.45%)
Feb 25, 2004 1.575 1.616 1.575 1.599 15,166 +0.02(+1.47%)
Feb 24, 2004 1.581 1.610 1.575 1.575 7,583 -0.02(-1.27%)
Feb 23, 2004 1.596 1.596 1.596 1.596 344 +0.02(+1.29%)
Feb 20, 2004 1.584 1.628 1.575 1.575 15,511 -0.01(-0.37%)
Feb 19, 2004 1.665 1.674 1.580 1.581 18,957 -0.01(-0.37%)
Feb 18, 2004 1.590 1.613 1.575 1.587 27,575 -0.02(-1.26%)
Feb 17, 2004 1.575 1.639 1.575 1.607 11,374 +0.03(+2.03%)
Feb 13, 2004 1.610 1.610 1.549 1.575 13,442 -0.05(-3.02%)
Feb 12, 2004 1.535 1.624 1.535 1.624 16,889 +0.05(+3.49%)
Feb 11, 2004 1.535 1.610 1.535 1.570 8,272 -0.01(-0.37%)
Feb 10, 2004 1.535 1.607 1.523 1.575 23,783 +0.00(+0.18%)
Feb 09, 2004 1.581 1.607 1.535 1.572 9,996 -0.02(-1.45%)
Feb 06, 2004 1.628 1.630 1.575 1.596 23,094 +0.03(+1.85%)
Feb 05, 2004 1.541 1.610 1.541 1.567 13,787 +0.04(+2.66%)
Feb 04, 2004 1.610 1.610 1.526 1.526 9,306 +0.00(+0.19%)
Feb 03, 2004 1.538 1.538 1.523 1.523 5,170 -0.00(-0.19%)
Feb 02, 2004 1.567 1.567 1.526 1.526 7,238 +0.00(+0.19%)
Jan 30, 2004 1.526 1.538 1.523 1.523 17,579 -0.00(-0.19%)
Jan 29, 2004 1.599 1.599 1.523 1.526 9,996 -0.09(-5.57%)
Jan 28, 2004 1.625 1.625 1.596 1.616 15,855 -0.01(-0.54%)
Jan 27, 2004 1.625 1.625 1.625 1.625 8,961 +0.00(+0.00%)
Jan 26, 2004 1.671 1.671 1.604 1.625 9,996 -0.00(-0.18%)
Jan 23, 2004 1.593 1.674 1.593 1.628 28,264 +0.05(+3.13%)
Jan 22, 2004 1.674 1.674 1.526 1.578 23,094 -0.08(-4.56%)
Jan 21, 2004 1.538 1.668 1.538 1.654 45,154 +0.12(+7.55%)
Jan 20, 2004 1.523 1.552 1.451 1.538 28,953 +0.05(+3.52%)
Jan 16, 2004 1.509 1.512 1.485 1.485 5,859 -0.02(-1.54%)
Jan 15, 2004 1.485 1.512 1.378 1.509 32,490 +0.04(+2.77%)
Jan 14, 2004 1.453 1.474 1.451 1.468 18,182 -0.00(-0.20%)
Jan 13, 2004 1.471 1.471 1.471 1.471 0 +0.00(+0.00%)
Jan 12, 2004 1.471 1.471 1.453 1.471 14,476 -0.02(-1.36%)
Jan 09, 2004 1.488 1.506 1.453 1.491 29,643 +0.02(+1.18%)
Jan 08, 2004 1.378 1.523 1.378 1.474 64,749 +0.10(+6.95%)
Jan 07, 2004 1.378 1.378 1.378 1.378 4,653 +0.00(+0.00%)
Jan 06, 2004 1.419 1.419 1.378 1.378 7,583 -0.01(-1.04%)
Jan 05, 2004 1.393 1.393 1.393 1.393 344 +0.01(+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.