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

Herzfeld Caribbean (NQ: CUBA )

2.300 -0.030 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2004 1.395 1.395 1.380 1.395 4,426 +0.04(+3.26%)
Aug 30, 2004 1.442 1.442 1.351 1.351 8,852 +0.00(+0.00%)
Aug 27, 2004 1.351 1.351 1.351 1.351 1,702 +0.00(+0.00%)
Aug 26, 2004 1.351 1.351 1.351 1.351 0 +0.00(+0.00%)
Aug 25, 2004 1.351 1.389 1.339 1.351 21,791 +0.00(+0.00%)
Aug 24, 2004 1.322 1.392 1.322 1.351 27,919 -0.02(-1.50%)
Aug 23, 2004 1.372 1.372 1.372 1.372 0 +0.00(+0.00%)
Aug 20, 2004 1.339 1.372 1.339 1.372 28,941 +0.01(+0.54%)
Aug 19, 2004 1.325 1.369 1.325 1.364 16,683 -0.01(-0.54%)
Aug 18, 2004 1.316 1.372 1.316 1.372 13,959 +0.03(+2.41%)
Aug 17, 2004 1.266 1.377 1.266 1.339 26,557 +0.01(+0.44%)
Aug 16, 2004 1.283 1.342 1.281 1.333 12,597 +0.08(+6.32%)
Aug 13, 2004 1.307 1.307 1.254 1.254 21,110 -0.04(-3.26%)
Aug 12, 2004 1.466 1.466 1.266 1.296 22,812 +0.01(+0.55%)
Aug 11, 2004 1.275 1.289 1.272 1.289 13,959 +0.01(+0.46%)
Aug 10, 2004 1.283 1.283 1.263 1.283 6,809 +0.01(+0.69%)
Aug 09, 2004 1.275 1.278 1.272 1.275 16,343 +0.04(+2.84%)
Aug 06, 2004 1.245 1.248 1.239 1.239 4,426 -0.01(-0.71%)
Aug 05, 2004 1.263 1.289 1.248 1.248 84,100 -0.01(-1.16%)
Aug 04, 2004 1.328 1.328 1.222 1.263 19,407 -0.07(-5.08%)
Aug 03, 2004 1.330 1.330 1.330 1.330 340 -0.03(-2.37%)
Aug 02, 2004 1.330 1.363 1.328 1.363 4,426 +0.01(+1.09%)
Jul 30, 2004 1.348 1.348 1.348 1.348 0 +0.00(+0.00%)
Jul 29, 2004 1.325 1.348 1.322 1.348 7,490 +0.03(+2.23%)
Jul 28, 2004 1.322 1.325 1.319 1.319 12,257 -0.01(-0.88%)
Jul 27, 2004 1.248 1.330 1.248 1.330 25,536 +0.11(+9.16%)
Jul 26, 2004 1.328 1.351 1.175 1.219 38,474 -0.11(-8.19%)
Jul 23, 2004 1.351 1.421 1.328 1.328 14,981 -0.04(-2.80%)
Jul 22, 2004 1.424 1.424 1.336 1.366 18,386 -0.04(-3.13%)
Jul 21, 2004 1.360 1.439 1.360 1.410 14,981 -0.01(-1.03%)
Jul 20, 2004 1.433 1.433 1.375 1.424 11,576 +0.02(+1.25%)
Jul 19, 2004 1.383 1.439 1.369 1.407 9,193 -0.03(-2.25%)
Jul 16, 2004 1.436 1.442 1.401 1.439 8,512 +0.00(+0.20%)
Jul 15, 2004 1.342 1.439 1.342 1.436 17,024 +0.02(+1.66%)
Jul 14, 2004 1.366 1.441 1.360 1.413 22,131 +0.02(+1.69%)
Jul 13, 2004 1.404 1.410 1.336 1.389 16,683 -0.04(-2.47%)
Jul 12, 2004 1.410 1.424 1.410 1.424 3,064 +0.01(+0.83%)
Jul 09, 2004 1.413 1.413 1.413 1.413 0 +0.00(+0.00%)
Jul 08, 2004 1.439 1.439 1.410 1.413 17,364 -0.04(-2.43%)
Jul 07, 2004 1.448 1.448 1.448 1.448 0 +0.00(+0.00%)
Jul 06, 2004 1.427 1.448 1.427 1.448 2,042 +0.01(+0.41%)
Jul 02, 2004 1.442 1.445 1.427 1.442 5,447 -0.03(-1.80%)
Jul 01, 2004 1.445 1.480 1.427 1.468 12,597 +0.04(+2.67%)
Jun 30, 2004 1.483 1.486 1.430 1.430 9,874 +0.00(+0.00%)
Jun 29, 2004 1.489 1.489 1.430 1.430 10,895 -0.04(-2.40%)
Jun 28, 2004 1.486 1.486 1.454 1.466 13,278 +0.02(+1.42%)
Jun 25, 2004 1.424 1.507 1.424 1.445 38,474 -0.02(-1.60%)
Jun 24, 2004 1.466 1.510 1.439 1.468 16,683 -0.01(-0.60%)
Jun 23, 2004 1.604 1.604 1.463 1.477 14,981 +0.04(+2.44%)
Jun 22, 2004 1.466 1.518 1.442 1.442 12,938 -0.02(-1.21%)
Jun 21, 2004 1.436 1.460 1.436 1.460 1,361 +0.02(+1.64%)
Jun 18, 2004 1.445 1.510 1.421 1.436 12,938 -0.00(-0.22%)
Jun 17, 2004 1.457 1.518 1.424 1.439 14,300 +0.01(+0.84%)
Jun 16, 2004 1.466 1.553 1.410 1.427 26,217 -0.01(-1.02%)
Jun 15, 2004 1.398 1.466 1.398 1.442 7,150 +0.02(+1.45%)
Jun 14, 2004 1.430 1.483 1.416 1.421 6,128 -0.06(-4.16%)
Jun 10, 2004 1.395 1.504 1.395 1.483 7,490 +0.00(+0.20%)
Jun 09, 2004 1.410 1.480 1.409 1.480 28,260 +0.08(+5.88%)
Jun 08, 2004 1.448 1.507 1.398 1.398 17,364 +0.02(+1.28%)
Jun 07, 2004 1.392 1.568 1.380 1.380 26,557 +0.03(+2.40%)
Jun 04, 2004 1.339 1.348 1.286 1.348 5,788 +0.03(+2.00%)
Jun 03, 2004 1.360 1.360 1.319 1.322 5,447 -0.09(-6.25%)
Jun 02, 2004 1.322 1.413 1.307 1.410 14,981 +0.10(+7.87%)
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.