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

Herzfeld Caribbean (NQ: CUBA )

2.490 +0.010 (+0.40%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 21, 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 (%)
May 28, 2004 1.441 1.475 1.438 1.448 14,195 -0.03(-2.10%)
May 27, 2004 1.472 1.479 1.451 1.479 12,582 +0.03(+2.36%)
May 26, 2004 1.395 1.494 1.395 1.444 18,389 +0.00(+0.00%)
May 25, 2004 1.435 1.469 1.401 1.444 5,484 +0.03(+2.19%)
May 24, 2004 1.410 1.413 1.410 1.413 1,935 -0.03(-2.15%)
May 21, 2004 1.444 1.444 1.444 1.444 1,613 +0.00(+0.22%)
May 20, 2004 1.426 1.479 1.426 1.441 7,097 -0.00(-0.21%)
May 19, 2004 1.441 1.550 1.420 1.444 20,002 +0.01(+0.87%)
May 18, 2004 1.448 1.500 1.417 1.432 27,422 -0.00(-0.22%)
May 17, 2004 1.410 1.510 1.379 1.435 27,100 +0.02(+1.09%)
May 14, 2004 1.364 1.503 1.364 1.420 22,260 -0.05(-3.58%)
May 13, 2004 1.395 1.550 1.342 1.472 32,907 +0.07(+5.32%)
May 12, 2004 1.441 1.454 1.398 1.398 6,452 -0.04(-3.01%)
May 11, 2004 1.441 1.454 1.441 1.441 5,484 -0.01(-0.43%)
May 10, 2004 1.426 1.466 1.379 1.448 20,002 -0.03(-2.30%)
May 07, 2004 1.426 1.503 1.426 1.482 23,551 +0.07(+5.05%)
May 06, 2004 1.429 1.519 1.410 1.410 23,228 -0.11(-7.33%)
May 05, 2004 1.379 1.522 1.379 1.522 20,002 +0.05(+3.15%)
May 04, 2004 1.466 1.513 1.441 1.475 42,263 +0.00(+0.00%)
May 03, 2004 1.522 1.528 1.457 1.475 38,069 -0.03(-2.26%)
Apr 30, 2004 1.550 1.550 1.475 1.510 8,065 -0.04(-2.60%)
Apr 29, 2004 1.550 1.550 1.550 1.550 2,903 -0.04(-2.34%)
Apr 28, 2004 1.568 1.587 1.550 1.587 11,936 -0.00(-0.19%)
Apr 27, 2004 1.668 1.668 1.559 1.590 20,970 +0.03(+1.99%)
Apr 26, 2004 1.559 1.587 1.559 1.559 4,516 +0.00(+0.00%)
Apr 23, 2004 1.568 1.590 1.559 1.559 11,614 -0.01(-0.40%)
Apr 22, 2004 1.578 1.590 1.565 1.565 12,582 +0.00(+0.00%)
Apr 21, 2004 1.603 1.627 1.565 1.565 17,744 -0.02(-1.56%)
Apr 20, 2004 1.646 1.680 1.590 1.590 13,550 -0.05(-3.02%)
Apr 19, 2004 1.596 1.671 1.593 1.640 16,776 +0.04(+2.32%)
Apr 16, 2004 1.603 1.603 1.603 1.603 0 +0.00(+0.00%)
Apr 15, 2004 1.596 1.606 1.596 1.603 18,066 +0.00(+0.19%)
Apr 14, 2004 1.599 1.599 1.599 1.599 0 +0.00(+0.00%)
Apr 13, 2004 1.609 1.671 1.599 1.599 11,291 -0.02(-0.96%)
Apr 12, 2004 1.599 1.615 1.599 1.615 1,613 -0.01(-0.57%)
Apr 08, 2004 1.590 1.683 1.590 1.624 18,066 +0.02(+1.16%)
Apr 07, 2004 1.609 1.609 1.606 1.606 9,033 -0.03(-1.71%)
Apr 06, 2004 1.633 1.633 1.633 1.633 3,226 +0.02(+1.35%)
Apr 05, 2004 1.624 1.624 1.596 1.612 11,614 +0.01(+0.58%)
Apr 02, 2004 1.643 1.671 1.603 1.603 15,485 +0.02(+1.17%)
Apr 01, 2004 1.637 1.668 1.575 1.584 12,259 -0.04(-2.67%)
Mar 31, 2004 1.624 1.640 1.603 1.627 6,775 +0.01(+0.57%)
Mar 30, 2004 1.633 1.646 1.606 1.618 17,421 +0.01(+0.77%)
Mar 29, 2004 1.649 1.655 1.584 1.606 12,582 +0.02(+1.57%)
Mar 26, 2004 1.643 1.643 1.572 1.581 10,323 -0.04(-2.47%)
Mar 25, 2004 1.627 1.640 1.581 1.621 21,615 -0.03(-1.89%)
Mar 24, 2004 1.593 1.658 1.584 1.652 19,357 +0.00(+0.00%)
Mar 23, 2004 1.565 1.674 1.565 1.652 29,035 -0.02(-1.48%)
Mar 22, 2004 1.705 1.705 1.565 1.677 28,067 +0.09(+5.46%)
Mar 19, 2004 1.661 1.671 1.581 1.590 29,035 -0.02(-0.97%)
Mar 18, 2004 1.609 1.671 1.572 1.606 21,615 +0.02(+0.96%)
Mar 17, 2004 1.609 1.695 1.584 1.590 24,196 -0.15(-8.37%)
Mar 16, 2004 1.655 1.736 1.593 1.736 27,745 +0.11(+6.67%)
Mar 15, 2004 1.550 1.745 1.550 1.627 27,422 -0.08(-4.72%)
Mar 12, 2004 1.553 1.708 1.550 1.708 20,325 +0.11(+7.20%)
Mar 11, 2004 1.550 1.674 1.488 1.593 32,907 +0.02(+0.98%)
Mar 10, 2004 1.596 1.714 1.537 1.578 57,748 -0.05(-3.05%)
Mar 09, 2004 1.736 1.736 1.519 1.627 62,910 -0.09(-5.06%)
Mar 08, 2004 1.702 1.748 1.696 1.714 5,807 +0.03(+1.84%)
Mar 05, 2004 1.717 1.745 1.647 1.683 14,840 +0.01(+0.74%)
Mar 04, 2004 1.720 1.720 1.637 1.671 24,519 -0.08(-4.60%)
Mar 03, 2004 1.767 1.767 1.627 1.751 28,067 +0.00(+0.00%)
Mar 02, 2004 1.736 1.751 1.689 1.751 8,388 +0.03(+1.80%)
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.