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

Herzfeld Caribbean (NQ: CUBA )

2.330 -0.190 (-7.54%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 3, 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 (%)
Dec 31, 2004 1.697 1.741 1.729 1.741 11,719 +0.01(+0.67%)
Dec 30, 2004 1.683 1.729 1.659 1.729 119,262 +0.06(+3.29%)
Dec 29, 2004 1.683 1.738 1.657 1.674 37,915 -0.01(-0.52%)
Dec 28, 2004 1.674 1.735 1.674 1.683 22,060 +0.00(+0.00%)
Dec 27, 2004 1.712 1.712 1.671 1.683 4,136 -0.02(-1.19%)
Dec 23, 2004 1.677 1.706 1.657 1.703 34,813 +0.03(+1.86%)
Dec 22, 2004 1.674 1.694 1.668 1.672 9,996 -0.00(-0.29%)
Dec 21, 2004 1.639 1.686 1.639 1.677 53,426 +0.06(+3.96%)
Dec 20, 2004 1.610 1.690 1.610 1.613 56,873 -0.08(-4.96%)
Dec 17, 2004 1.636 1.697 1.633 1.697 17,579 +0.02(+1.33%)
Dec 16, 2004 1.628 1.738 1.607 1.675 44,809 +0.04(+2.72%)
Dec 15, 2004 1.622 1.688 1.622 1.630 38,949 -0.04(-2.26%)
Dec 14, 2004 1.625 1.715 1.607 1.668 74,452 +0.07(+4.55%)
Dec 13, 2004 1.628 1.694 1.596 1.596 28,953 -0.01(-0.90%)
Dec 10, 2004 1.497 1.674 1.494 1.610 53,082 -0.09(-5.45%)
Dec 09, 2004 1.616 1.703 1.564 1.703 49,635 +0.11(+6.92%)
Dec 08, 2004 1.596 1.657 1.564 1.593 50,669 +0.04(+2.81%)
Dec 07, 2004 1.549 1.549 1.549 1.549 0 +0.00(+0.00%)
Dec 06, 2004 1.552 1.596 1.549 1.549 5,515 -0.07(-4.13%)
Dec 03, 2004 1.657 1.657 1.610 1.616 16,545 +0.01(+0.54%)
Dec 02, 2004 1.538 1.651 1.538 1.607 18,957 +0.08(+5.12%)
Dec 01, 2004 1.529 1.529 1.529 1.529 0 +0.00(+0.00%)
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%)
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.