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

Herzfeld Caribbean (NQ: CUBA )

2.515 +0.015 (+0.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Nov 30, 2004 1.704 1.704 1.610 1.616 3,261 -0.01(-0.57%)
Nov 29, 2004 1.567 1.640 1.567 1.625 9,457 +0.02(+1.15%)
Nov 26, 2004 1.604 1.607 1.604 1.607 7,174 +0.01(+0.58%)
Nov 24, 2004 1.597 1.597 1.597 1.597 0 +0.00(+0.00%)
Nov 23, 2004 1.585 1.628 1.585 1.597 4,565 +0.01(+0.39%)
Nov 22, 2004 1.579 1.637 1.573 1.591 11,740 +0.02(+0.97%)
Nov 19, 2004 1.576 1.622 1.576 1.576 23,807 -0.01(-0.58%)
Nov 18, 2004 1.588 1.668 1.570 1.585 33,592 +0.01(+0.39%)
Nov 17, 2004 1.564 1.987 1.564 1.579 320,591 +0.00(+0.00%)
Nov 16, 2004 1.548 1.591 1.548 1.579 37,505 +0.01(+0.78%)
Nov 15, 2004 1.555 1.604 1.555 1.567 33,265 +0.04(+2.59%)
Nov 12, 2004 1.555 1.555 1.527 1.527 1,630 -0.03(-1.95%)
Nov 11, 2004 1.536 1.558 1.518 1.558 15,328 -0.01(-0.39%)
Nov 10, 2004 1.610 1.610 1.564 1.564 1,956 -0.00(-0.20%)
Nov 09, 2004 1.533 1.591 1.530 1.567 13,045 +0.04(+2.40%)
Nov 08, 2004 1.591 1.610 1.521 1.530 28,373 +0.02(+1.22%)
Nov 05, 2004 1.548 1.552 1.496 1.512 55,769 +0.02(+1.65%)
Nov 04, 2004 1.490 1.490 1.487 1.487 11,414 +0.00(+0.00%)
Nov 03, 2004 1.607 1.607 1.487 1.487 19,568 -0.07(-4.34%)
Nov 02, 2004 1.552 1.555 1.552 1.555 3,587 +0.08(+5.41%)
Nov 01, 2004 1.475 1.475 1.475 1.475 0 +0.00(+0.00%)
Oct 29, 2004 1.475 1.475 1.475 1.475 0 +0.00(+0.00%)
Oct 28, 2004 1.475 1.475 1.475 1.475 326 +0.02(+1.05%)
Oct 27, 2004 1.469 1.472 1.460 1.460 15,654 -0.05(-3.25%)
Oct 26, 2004 1.509 1.509 1.509 1.509 0 +0.00(+0.00%)
Oct 25, 2004 1.524 1.524 1.502 1.509 7,501 +0.05(+3.36%)
Oct 22, 2004 1.435 1.533 1.435 1.460 5,218 -0.07(-4.61%)
Oct 21, 2004 1.441 1.530 1.441 1.530 5,870 +0.10(+7.08%)
Oct 20, 2004 1.469 1.469 1.429 1.429 3,261 -0.04(-2.51%)
Oct 19, 2004 1.466 1.466 1.466 1.466 6,522 -0.06(-4.21%)
Oct 18, 2004 1.530 1.530 1.530 1.530 1,630 +0.01(+0.40%)
Oct 15, 2004 1.524 1.524 1.524 1.524 652 -0.01(-0.40%)
Oct 14, 2004 1.472 1.530 1.471 1.530 19,568 +0.01(+0.81%)
Oct 13, 2004 1.502 1.518 1.502 1.518 1,304 -0.00(-0.20%)
Oct 12, 2004 1.521 1.521 1.521 1.521 978 +0.06(+4.20%)
Oct 11, 2004 1.460 1.460 1.460 1.460 2,609 +0.00(+0.21%)
Oct 08, 2004 1.456 1.456 1.456 1.456 326 +0.01(+0.42%)
Oct 07, 2004 1.450 1.450 1.450 1.450 326 +0.01(+0.42%)
Oct 06, 2004 1.494 1.494 1.444 1.444 1,956 -0.06(-4.07%)
Oct 05, 2004 1.506 1.506 1.506 1.506 3,261 -0.03(-1.80%)
Oct 04, 2004 1.533 1.533 1.533 1.533 0 +0.00(+0.00%)
Oct 01, 2004 1.527 1.533 1.490 1.533 45,332 +0.05(+3.31%)
Sep 30, 2004 1.496 1.518 1.472 1.484 24,460 +0.00(+0.00%)
Sep 29, 2004 1.484 1.484 1.484 1.484 0 +0.00(+0.00%)
Sep 28, 2004 1.484 1.484 1.484 1.484 6,522 +0.02(+1.04%)
Sep 27, 2004 1.469 1.469 1.469 1.469 0 +0.00(+0.00%)
Sep 24, 2004 1.447 1.469 1.447 1.469 1,630 +0.02(+1.70%)
Sep 23, 2004 1.444 1.444 1.444 1.444 326 -0.03(-2.08%)
Sep 22, 2004 1.502 1.502 1.475 1.475 5,218 -0.01(-0.83%)
Sep 21, 2004 1.469 1.487 1.460 1.487 22,503 -0.03(-2.02%)
Sep 20, 2004 1.518 1.518 1.518 1.518 1,304 +0.09(+6.00%)
Sep 17, 2004 1.432 1.432 1.432 1.432 1,630 -0.09(-5.66%)
Sep 16, 2004 1.518 1.518 1.518 1.518 0 +0.00(+0.00%)
Sep 15, 2004 1.518 1.518 1.518 1.518 326 +0.00(+0.00%)
Sep 14, 2004 1.456 1.518 1.456 1.518 40,114 +0.03(+2.06%)
Sep 13, 2004 1.502 1.502 1.484 1.487 4,892 +0.05(+3.41%)
Sep 10, 2004 1.438 1.438 1.438 1.438 652 +0.00(+0.21%)
Sep 09, 2004 1.435 1.435 1.435 1.435 652 +0.01(+0.65%)
Sep 08, 2004 1.423 1.429 1.423 1.426 3,913 +0.01(+0.87%)
Sep 07, 2004 1.414 1.414 1.414 1.414 0 +0.00(+0.00%)
Sep 03, 2004 1.410 1.414 1.410 1.414 2,282 -0.04(-2.95%)
Sep 02, 2004 1.456 1.456 1.456 1.456 0 +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.