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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Feb 27, 2004 1.677 1.683 1.665 1.665 5,870 +0.00(+0.00%)
Feb 26, 2004 1.674 1.708 1.665 1.665 4,892 -0.02(-1.45%)
Feb 25, 2004 1.665 1.708 1.665 1.689 14,349 +0.02(+1.47%)
Feb 24, 2004 1.671 1.702 1.665 1.665 7,174 -0.02(-1.27%)
Feb 23, 2004 1.686 1.686 1.686 1.686 326 +0.02(+1.29%)
Feb 20, 2004 1.674 1.720 1.665 1.665 14,676 -0.01(-0.37%)
Feb 19, 2004 1.760 1.769 1.670 1.671 17,937 -0.01(-0.37%)
Feb 18, 2004 1.680 1.705 1.665 1.677 26,090 -0.02(-1.26%)
Feb 17, 2004 1.665 1.732 1.665 1.699 10,762 +0.03(+2.03%)
Feb 13, 2004 1.702 1.702 1.637 1.665 12,719 -0.05(-3.02%)
Feb 12, 2004 1.622 1.717 1.622 1.717 15,980 +0.06(+3.49%)
Feb 11, 2004 1.622 1.702 1.622 1.659 7,827 -0.01(-0.37%)
Feb 10, 2004 1.622 1.699 1.610 1.665 22,503 +0.00(+0.18%)
Feb 09, 2004 1.671 1.699 1.622 1.662 9,457 -0.02(-1.45%)
Feb 06, 2004 1.720 1.723 1.665 1.686 21,851 +0.03(+1.85%)
Feb 05, 2004 1.628 1.702 1.628 1.656 13,045 +0.04(+2.66%)
Feb 04, 2004 1.702 1.702 1.613 1.613 8,805 +0.00(+0.19%)
Feb 03, 2004 1.625 1.625 1.610 1.610 4,892 -0.00(-0.19%)
Feb 02, 2004 1.656 1.656 1.613 1.613 6,848 +0.00(+0.19%)
Jan 30, 2004 1.613 1.625 1.610 1.610 16,632 -0.00(-0.19%)
Jan 29, 2004 1.689 1.689 1.610 1.613 9,457 -0.10(-5.57%)
Jan 28, 2004 1.717 1.717 1.686 1.708 15,002 -0.01(-0.54%)
Jan 27, 2004 1.717 1.717 1.717 1.717 8,479 +0.00(+0.00%)
Jan 26, 2004 1.766 1.766 1.696 1.717 9,457 -0.00(-0.18%)
Jan 23, 2004 1.683 1.769 1.683 1.720 26,743 +0.05(+3.12%)
Jan 22, 2004 1.769 1.769 1.613 1.668 21,851 -0.08(-4.56%)
Jan 21, 2004 1.625 1.763 1.625 1.748 42,723 +0.12(+7.55%)
Jan 20, 2004 1.610 1.640 1.533 1.625 27,395 +0.06(+3.52%)
Jan 16, 2004 1.594 1.597 1.570 1.570 5,544 -0.02(-1.54%)
Jan 15, 2004 1.570 1.597 1.456 1.594 30,741 +0.04(+2.77%)
Jan 14, 2004 1.536 1.558 1.533 1.552 17,203 -0.00(-0.20%)
Jan 13, 2004 1.555 1.555 1.555 1.555 0 +0.00(+0.00%)
Jan 12, 2004 1.555 1.555 1.536 1.555 13,697 -0.02(-1.36%)
Jan 09, 2004 1.573 1.591 1.536 1.576 28,047 +0.02(+1.18%)
Jan 08, 2004 1.456 1.610 1.456 1.558 61,264 +0.10(+6.95%)
Jan 07, 2004 1.456 1.456 1.456 1.456 4,402 +0.00(+0.00%)
Jan 06, 2004 1.499 1.499 1.456 1.456 7,174 -0.02(-1.04%)
Jan 05, 2004 1.472 1.472 1.472 1.472 326 +0.02(+1.05%)
Jan 02, 2004 1.456 1.460 1.456 1.456 7,827 +0.00(+0.00%)
Dec 31, 2003 1.456 1.469 1.456 1.456 30,656 -0.02(-1.45%)
Dec 30, 2003 1.456 1.478 1.456 1.478 7,827 +0.00(+0.00%)
Dec 29, 2003 1.461 1.478 1.461 1.478 19,894 +0.02(+1.47%)
Dec 26, 2003 1.456 1.456 1.456 1.456 0 +0.00(+0.00%)
Dec 24, 2003 1.456 1.456 1.456 1.456 0 +0.00(+0.00%)
Dec 23, 2003 1.456 1.456 1.456 1.456 0 +0.00(+0.00%)
Dec 22, 2003 1.487 1.499 1.456 1.456 25,112 -0.02(-1.06%)
Dec 19, 2003 1.487 1.487 1.472 1.472 1,956 +0.02(+1.07%)
Dec 18, 2003 1.456 1.471 1.456 1.456 24,297 -0.00(-0.21%)
Dec 17, 2003 1.355 1.502 1.340 1.460 53,812 +0.10(+6.97%)
Dec 16, 2003 1.364 1.410 1.340 1.364 11,740 +0.02(+1.37%)
Dec 15, 2003 1.334 1.450 1.334 1.346 14,741 +0.00(+0.02%)
Dec 12, 2003 1.349 1.355 1.334 1.346 8,153 -0.00(-0.25%)
Dec 11, 2003 1.331 1.355 1.355 1.349 5,218 +0.02(+1.38%)
Dec 10, 2003 1.331 1.331 1.331 1.331 0 +0.00(+0.00%)
Dec 09, 2003 1.331 1.331 1.331 1.331 0 +0.00(+0.00%)
Dec 08, 2003 1.331 1.331 1.331 1.331 3,587 +0.00(+0.23%)
Dec 05, 2003 1.328 1.328 1.328 1.328 0 +0.00(+0.00%)
Dec 04, 2003 1.358 1.358 1.328 1.328 31,410 -0.02(-1.14%)
Dec 03, 2003 1.343 1.343 1.343 1.343 8,469 +0.02(+1.39%)
Dec 02, 2003 1.343 1.343 1.325 1.325 6,522 +0.01(+0.46%)
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.