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

Herzfeld Caribbean (NQ: CUBA )

2.335 +0.020 (+0.86%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 6, 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 (%)
Jul 30, 2004 1.332 1.332 1.332 1.332 0 +0.00(+0.00%)
Jul 29, 2004 1.308 1.332 1.306 1.332 7,583 +0.03(+2.23%)
Jul 28, 2004 1.306 1.308 1.303 1.303 12,408 -0.01(-0.88%)
Jul 27, 2004 1.233 1.314 1.233 1.314 25,851 +0.11(+9.16%)
Jul 26, 2004 1.311 1.335 1.160 1.204 38,949 -0.11(-8.19%)
Jul 23, 2004 1.335 1.404 1.311 1.311 15,166 -0.04(-2.80%)
Jul 22, 2004 1.407 1.407 1.320 1.349 18,613 -0.04(-3.13%)
Jul 21, 2004 1.343 1.422 1.343 1.393 15,166 -0.01(-1.03%)
Jul 20, 2004 1.416 1.416 1.358 1.407 11,719 +0.02(+1.25%)
Jul 19, 2004 1.366 1.422 1.352 1.390 9,306 -0.03(-2.24%)
Jul 16, 2004 1.419 1.424 1.384 1.422 8,617 +0.00(+0.20%)
Jul 15, 2004 1.326 1.422 1.326 1.419 17,234 +0.02(+1.66%)
Jul 14, 2004 1.349 1.424 1.343 1.395 22,404 +0.02(+1.69%)
Jul 13, 2004 1.387 1.393 1.320 1.372 16,889 -0.03(-2.47%)
Jul 12, 2004 1.393 1.407 1.393 1.407 3,102 +0.01(+0.83%)
Jul 09, 2004 1.395 1.395 1.395 1.395 0 +0.00(+0.00%)
Jul 08, 2004 1.422 1.422 1.393 1.395 17,579 -0.03(-2.43%)
Jul 07, 2004 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Jul 06, 2004 1.410 1.430 1.410 1.430 2,068 +0.01(+0.41%)
Jul 02, 2004 1.424 1.427 1.410 1.424 5,515 -0.03(-1.80%)
Jul 01, 2004 1.427 1.462 1.410 1.451 12,753 +0.04(+2.67%)
Jun 30, 2004 1.465 1.468 1.413 1.413 9,996 +0.00(+0.00%)
Jun 29, 2004 1.471 1.471 1.413 1.413 11,030 -0.03(-2.41%)
Jun 28, 2004 1.468 1.468 1.436 1.448 13,442 +0.02(+1.42%)
Jun 25, 2004 1.407 1.488 1.407 1.427 38,949 -0.02(-1.60%)
Jun 24, 2004 1.448 1.491 1.422 1.451 16,889 -0.01(-0.60%)
Jun 23, 2004 1.584 1.584 1.445 1.459 15,166 +0.03(+2.44%)
Jun 22, 2004 1.448 1.500 1.424 1.424 13,098 -0.02(-1.21%)
Jun 21, 2004 1.419 1.442 1.419 1.442 1,378 +0.02(+1.64%)
Jun 18, 2004 1.427 1.491 1.404 1.419 13,098 -0.00(-0.22%)
Jun 17, 2004 1.439 1.500 1.407 1.422 14,476 +0.01(+0.84%)
Jun 16, 2004 1.448 1.534 1.393 1.410 26,541 -0.01(-1.02%)
Jun 15, 2004 1.381 1.448 1.381 1.424 7,238 +0.02(+1.45%)
Jun 14, 2004 1.413 1.465 1.398 1.404 6,204 -0.06(-4.16%)
Jun 10, 2004 1.378 1.485 1.378 1.465 7,583 +0.00(+0.20%)
Jun 09, 2004 1.393 1.462 1.392 1.462 28,609 +0.08(+5.88%)
Jun 08, 2004 1.430 1.488 1.381 1.381 17,579 +0.02(+1.28%)
Jun 07, 2004 1.375 1.549 1.364 1.364 26,885 +0.03(+2.40%)
Jun 04, 2004 1.323 1.332 1.271 1.332 5,859 +0.03(+2.00%)
Jun 03, 2004 1.343 1.343 1.303 1.306 5,515 -0.09(-6.25%)
Jun 02, 2004 1.306 1.395 1.291 1.393 15,166 +0.10(+7.87%)
Jun 01, 2004 1.419 1.419 1.277 1.291 26,541 -0.06(-4.71%)
May 28, 2004 1.349 1.381 1.346 1.355 15,166 -0.03(-2.10%)
May 27, 2004 1.378 1.384 1.358 1.384 13,442 +0.03(+2.36%)
May 26, 2004 1.306 1.398 1.306 1.352 19,647 +0.00(+0.00%)
May 25, 2004 1.343 1.375 1.311 1.352 5,859 +0.03(+2.19%)
May 24, 2004 1.320 1.323 1.320 1.323 2,068 -0.03(-2.15%)
May 21, 2004 1.352 1.352 1.352 1.352 1,723 +0.00(+0.21%)
May 20, 2004 1.335 1.384 1.335 1.349 7,583 -0.00(-0.21%)
May 19, 2004 1.349 1.451 1.329 1.352 21,370 +0.01(+0.87%)
May 18, 2004 1.355 1.404 1.326 1.340 29,298 -0.00(-0.22%)
May 17, 2004 1.320 1.413 1.291 1.343 28,953 +0.01(+1.09%)
May 14, 2004 1.277 1.407 1.277 1.329 23,783 -0.05(-3.58%)
May 13, 2004 1.306 1.451 1.256 1.378 35,158 +0.07(+5.32%)
May 12, 2004 1.349 1.361 1.308 1.308 6,893 -0.04(-3.01%)
May 11, 2004 1.349 1.361 1.349 1.349 5,859 -0.01(-0.43%)
May 10, 2004 1.335 1.372 1.291 1.355 21,370 -0.03(-2.30%)
May 07, 2004 1.335 1.407 1.335 1.387 25,162 +0.07(+5.05%)
May 06, 2004 1.337 1.422 1.320 1.320 24,817 -0.10(-7.33%)
May 05, 2004 1.291 1.424 1.291 1.424 21,370 +0.04(+3.15%)
May 04, 2004 1.372 1.416 1.349 1.381 45,154 +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.