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

Herzfeld Caribbean (NQ: CUBA )

2.330 -0.009 (-0.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Mar 31, 2004 1.518 1.532 1.498 1.521 7,249 +0.01(+0.58%)
Mar 30, 2004 1.527 1.538 1.501 1.512 18,641 +0.01(+0.77%)
Mar 29, 2004 1.541 1.547 1.480 1.501 13,463 +0.02(+1.57%)
Mar 26, 2004 1.535 1.535 1.469 1.477 11,046 -0.04(-2.47%)
Mar 25, 2004 1.521 1.532 1.477 1.515 23,129 -0.03(-1.90%)
Mar 24, 2004 1.489 1.550 1.480 1.544 20,712 +0.00(+0.00%)
Mar 23, 2004 1.463 1.564 1.463 1.544 31,068 -0.02(-1.48%)
Mar 22, 2004 1.593 1.593 1.463 1.567 30,033 +0.08(+5.46%)
Mar 19, 2004 1.553 1.561 1.477 1.486 31,068 -0.01(-0.97%)
Mar 18, 2004 1.503 1.561 1.469 1.501 23,129 +0.01(+0.96%)
Mar 17, 2004 1.503 1.584 1.480 1.486 25,890 -0.14(-8.38%)
Mar 16, 2004 1.547 1.622 1.489 1.622 29,688 +0.10(+6.67%)
Mar 15, 2004 1.448 1.631 1.448 1.521 29,342 -0.08(-4.72%)
Mar 12, 2004 1.451 1.596 1.448 1.596 21,748 +0.11(+7.20%)
Mar 11, 2004 1.448 1.564 1.390 1.489 35,211 +0.01(+0.98%)
Mar 10, 2004 1.492 1.602 1.437 1.474 61,792 -0.05(-3.05%)
Mar 09, 2004 1.622 1.622 1.419 1.521 67,315 -0.08(-5.06%)
Mar 08, 2004 1.590 1.634 1.585 1.602 6,213 +0.03(+1.84%)
Mar 05, 2004 1.605 1.631 1.540 1.573 15,879 +0.01(+0.74%)
Mar 04, 2004 1.608 1.608 1.530 1.561 26,235 -0.08(-4.60%)
Mar 03, 2004 1.651 1.651 1.521 1.637 30,033 +0.00(+0.00%)
Mar 02, 2004 1.622 1.637 1.579 1.637 8,975 +0.03(+1.80%)
Mar 01, 2004 1.582 1.611 1.579 1.608 13,117 +0.03(+2.21%)
Feb 27, 2004 1.585 1.590 1.573 1.573 6,213 +0.00(+0.00%)
Feb 26, 2004 1.582 1.614 1.573 1.573 5,178 -0.02(-1.45%)
Feb 25, 2004 1.573 1.614 1.573 1.596 15,189 +0.02(+1.47%)
Feb 24, 2004 1.579 1.608 1.573 1.573 7,594 -0.02(-1.27%)
Feb 23, 2004 1.593 1.593 1.593 1.593 345 +0.02(+1.29%)
Feb 20, 2004 1.582 1.625 1.573 1.573 15,534 -0.01(-0.37%)
Feb 19, 2004 1.663 1.671 1.578 1.579 18,986 -0.01(-0.37%)
Feb 18, 2004 1.587 1.611 1.573 1.585 27,616 -0.02(-1.26%)
Feb 17, 2004 1.573 1.637 1.573 1.605 11,391 +0.03(+2.03%)
Feb 13, 2004 1.608 1.608 1.547 1.573 13,463 -0.05(-3.02%)
Feb 12, 2004 1.532 1.622 1.532 1.622 16,915 +0.05(+3.49%)
Feb 11, 2004 1.532 1.608 1.532 1.567 8,285 -0.01(-0.37%)
Feb 10, 2004 1.532 1.605 1.521 1.573 23,819 +0.00(+0.18%)
Feb 09, 2004 1.579 1.605 1.532 1.570 10,011 -0.02(-1.45%)
Feb 06, 2004 1.625 1.628 1.573 1.593 23,129 +0.03(+1.85%)
Feb 05, 2004 1.538 1.608 1.538 1.564 13,808 +0.04(+2.66%)
Feb 04, 2004 1.608 1.608 1.524 1.524 9,320 +0.00(+0.19%)
Feb 03, 2004 1.535 1.535 1.521 1.521 5,178 -0.00(-0.19%)
Feb 02, 2004 1.564 1.564 1.524 1.524 7,249 +0.00(+0.19%)
Jan 30, 2004 1.524 1.535 1.521 1.521 17,605 -0.00(-0.19%)
Jan 29, 2004 1.596 1.596 1.521 1.524 10,011 -0.09(-5.57%)
Jan 28, 2004 1.622 1.622 1.593 1.614 15,879 -0.01(-0.54%)
Jan 27, 2004 1.622 1.622 1.622 1.622 8,975 +0.00(+0.00%)
Jan 26, 2004 1.669 1.669 1.602 1.622 10,011 -0.00(-0.18%)
Jan 23, 2004 1.590 1.671 1.590 1.625 28,307 +0.05(+3.13%)
Jan 22, 2004 1.671 1.671 1.524 1.576 23,129 -0.08(-4.56%)
Jan 21, 2004 1.535 1.666 1.535 1.651 45,222 +0.12(+7.55%)
Jan 20, 2004 1.521 1.550 1.448 1.535 28,997 +0.05(+3.52%)
Jan 16, 2004 1.506 1.509 1.483 1.483 5,868 -0.02(-1.54%)
Jan 15, 2004 1.483 1.509 1.376 1.506 32,539 +0.04(+2.77%)
Jan 14, 2004 1.451 1.472 1.448 1.466 18,209 -0.00(-0.20%)
Jan 13, 2004 1.469 1.469 1.469 1.469 0 +0.00(+0.00%)
Jan 12, 2004 1.469 1.469 1.451 1.469 14,498 -0.02(-1.36%)
Jan 09, 2004 1.486 1.503 1.451 1.489 29,688 +0.02(+1.18%)
Jan 08, 2004 1.376 1.521 1.376 1.472 64,847 +0.10(+6.95%)
Jan 07, 2004 1.376 1.376 1.376 1.376 4,660 +0.00(+0.00%)
Jan 06, 2004 1.417 1.417 1.376 1.376 7,594 -0.01(-1.04%)
Jan 05, 2004 1.390 1.390 1.390 1.390 345 +0.01(+1.05%)
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.