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 1.613 1.613 1.523 1.529 3,446 -0.01(-0.57%)
Nov 29, 2004 1.482 1.552 1.482 1.538 9,996 +0.02(+1.14%)
Nov 26, 2004 1.517 1.520 1.517 1.520 7,583 +0.01(+0.58%)
Nov 24, 2004 1.512 1.512 1.512 1.512 0 +0.00(+0.00%)
Nov 23, 2004 1.500 1.541 1.500 1.512 4,825 +0.01(+0.39%)
Nov 22, 2004 1.494 1.549 1.488 1.506 12,408 +0.01(+0.97%)
Nov 19, 2004 1.491 1.535 1.491 1.491 25,162 -0.01(-0.58%)
Nov 18, 2004 1.503 1.578 1.485 1.500 35,503 +0.01(+0.39%)
Nov 17, 2004 1.480 1.880 1.480 1.494 338,830 +0.00(+0.00%)
Nov 16, 2004 1.465 1.506 1.465 1.494 39,639 +0.01(+0.78%)
Nov 15, 2004 1.471 1.517 1.471 1.482 35,158 +0.04(+2.59%)
Nov 12, 2004 1.471 1.471 1.445 1.445 1,723 -0.03(-1.95%)
Nov 11, 2004 1.453 1.474 1.436 1.474 16,200 -0.01(-0.39%)
Nov 10, 2004 1.523 1.523 1.480 1.480 2,068 -0.00(-0.20%)
Nov 09, 2004 1.451 1.506 1.448 1.482 13,787 +0.03(+2.40%)
Nov 08, 2004 1.506 1.523 1.439 1.448 29,988 +0.02(+1.22%)
Nov 05, 2004 1.465 1.468 1.416 1.430 58,941 +0.02(+1.65%)
Nov 04, 2004 1.410 1.410 1.407 1.407 12,064 +0.00(+0.00%)
Nov 03, 2004 1.520 1.520 1.407 1.407 20,681 -0.06(-4.34%)
Nov 02, 2004 1.468 1.471 1.468 1.471 3,791 +0.08(+5.41%)
Nov 01, 2004 1.395 1.395 1.395 1.395 0 +0.00(+0.00%)
Oct 29, 2004 1.395 1.395 1.395 1.395 0 +0.00(+0.00%)
Oct 28, 2004 1.395 1.395 1.395 1.395 344 +0.01(+1.05%)
Oct 27, 2004 1.390 1.393 1.381 1.381 16,545 -0.05(-3.25%)
Oct 26, 2004 1.427 1.427 1.427 1.427 0 +0.00(+0.00%)
Oct 25, 2004 1.442 1.442 1.422 1.427 7,927 +0.05(+3.36%)
Oct 22, 2004 1.358 1.451 1.358 1.381 5,515 -0.07(-4.61%)
Oct 21, 2004 1.364 1.448 1.364 1.448 6,204 +0.10(+7.08%)
Oct 20, 2004 1.390 1.390 1.352 1.352 3,446 -0.03(-2.51%)
Oct 19, 2004 1.387 1.387 1.387 1.387 6,893 -0.06(-4.21%)
Oct 18, 2004 1.448 1.448 1.448 1.448 1,723 +0.01(+0.40%)
Oct 15, 2004 1.442 1.442 1.442 1.442 689 -0.01(-0.40%)
Oct 14, 2004 1.393 1.448 1.392 1.448 20,681 +0.01(+0.81%)
Oct 13, 2004 1.422 1.436 1.422 1.436 1,378 -0.00(-0.20%)
Oct 12, 2004 1.439 1.439 1.439 1.439 1,034 +0.06(+4.20%)
Oct 11, 2004 1.381 1.381 1.381 1.381 2,757 +0.00(+0.21%)
Oct 08, 2004 1.378 1.378 1.378 1.378 344 +0.01(+0.42%)
Oct 07, 2004 1.372 1.372 1.372 1.372 344 +0.01(+0.42%)
Oct 06, 2004 1.413 1.413 1.366 1.366 2,068 -0.06(-4.07%)
Oct 05, 2004 1.424 1.424 1.424 1.424 3,446 -0.03(-1.80%)
Oct 04, 2004 1.451 1.451 1.451 1.451 0 +0.00(+0.00%)
Oct 01, 2004 1.445 1.451 1.410 1.451 47,911 +0.05(+3.31%)
Sep 30, 2004 1.416 1.436 1.393 1.404 25,851 +0.00(+0.00%)
Sep 29, 2004 1.404 1.404 1.404 1.404 0 +0.00(+0.00%)
Sep 28, 2004 1.404 1.404 1.404 1.404 6,893 +0.01(+1.04%)
Sep 27, 2004 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Sep 24, 2004 1.369 1.390 1.369 1.390 1,723 +0.02(+1.70%)
Sep 23, 2004 1.366 1.366 1.366 1.366 344 -0.03(-2.08%)
Sep 22, 2004 1.422 1.422 1.395 1.395 5,515 -0.01(-0.82%)
Sep 21, 2004 1.390 1.407 1.381 1.407 23,783 -0.03(-2.02%)
Sep 20, 2004 1.436 1.436 1.436 1.436 1,378 +0.08(+6.00%)
Sep 17, 2004 1.355 1.355 1.355 1.355 1,723 -0.08(-5.66%)
Sep 16, 2004 1.436 1.436 1.436 1.436 0 +0.00(+0.00%)
Sep 15, 2004 1.436 1.436 1.436 1.436 344 +0.00(+0.00%)
Sep 14, 2004 1.378 1.436 1.378 1.436 42,396 +0.03(+2.06%)
Sep 13, 2004 1.422 1.422 1.404 1.407 5,170 +0.05(+3.41%)
Sep 10, 2004 1.361 1.361 1.361 1.361 689 +0.00(+0.21%)
Sep 09, 2004 1.358 1.358 1.358 1.358 689 +0.01(+0.64%)
Sep 08, 2004 1.346 1.352 1.346 1.349 4,136 +0.01(+0.87%)
Sep 07, 2004 1.337 1.337 1.337 1.337 0 +0.00(+0.00%)
Sep 03, 2004 1.335 1.337 1.335 1.337 2,412 -0.04(-2.95%)
Sep 02, 2004 1.378 1.378 1.378 1.378 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.