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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 1.539 1.554 1.518 1.542 7,150 +0.01(+0.57%)
Mar 30, 2004 1.548 1.560 1.521 1.533 18,386 +0.01(+0.77%)
Mar 29, 2004 1.562 1.568 1.501 1.521 13,278 +0.02(+1.57%)
Mar 26, 2004 1.557 1.557 1.489 1.498 10,895 -0.04(-2.47%)
Mar 25, 2004 1.542 1.554 1.498 1.536 22,812 -0.03(-1.89%)
Mar 24, 2004 1.510 1.571 1.501 1.565 20,429 +0.00(+0.00%)
Mar 23, 2004 1.483 1.586 1.483 1.565 30,643 -0.02(-1.48%)
Mar 22, 2004 1.615 1.615 1.483 1.589 29,622 +0.08(+5.46%)
Mar 19, 2004 1.574 1.583 1.498 1.507 30,643 -0.01(-0.96%)
Mar 18, 2004 1.524 1.583 1.489 1.521 22,812 +0.01(+0.95%)
Mar 17, 2004 1.524 1.606 1.501 1.507 25,536 -0.14(-8.38%)
Mar 16, 2004 1.568 1.645 1.510 1.645 29,281 +0.10(+6.67%)
Mar 15, 2004 1.468 1.654 1.468 1.542 28,941 -0.08(-4.72%)
Mar 12, 2004 1.471 1.618 1.468 1.618 21,450 +0.11(+7.20%)
Mar 11, 2004 1.468 1.586 1.410 1.510 34,729 +0.01(+0.98%)
Mar 10, 2004 1.513 1.624 1.457 1.495 60,947 -0.05(-3.05%)
Mar 09, 2004 1.645 1.645 1.439 1.542 66,394 -0.08(-5.06%)
Mar 08, 2004 1.612 1.656 1.607 1.624 6,128 +0.03(+1.84%)
Mar 05, 2004 1.627 1.654 1.561 1.595 15,662 +0.01(+0.74%)
Mar 04, 2004 1.630 1.630 1.551 1.583 25,876 -0.08(-4.60%)
Mar 03, 2004 1.674 1.674 1.542 1.659 29,622 +0.00(+0.00%)
Mar 02, 2004 1.645 1.659 1.601 1.659 8,852 +0.03(+1.80%)
Mar 01, 2004 1.604 1.633 1.601 1.630 12,938 +0.04(+2.21%)
Feb 27, 2004 1.607 1.612 1.595 1.595 6,128 +0.00(+0.00%)
Feb 26, 2004 1.604 1.636 1.595 1.595 5,107 -0.02(-1.45%)
Feb 25, 2004 1.595 1.636 1.595 1.618 14,981 +0.02(+1.47%)
Feb 24, 2004 1.601 1.630 1.595 1.595 7,490 -0.02(-1.27%)
Feb 23, 2004 1.615 1.615 1.615 1.615 340 +0.02(+1.29%)
Feb 20, 2004 1.604 1.648 1.595 1.595 15,321 -0.01(-0.37%)
Feb 19, 2004 1.686 1.695 1.599 1.601 18,726 -0.01(-0.37%)
Feb 18, 2004 1.609 1.633 1.595 1.607 27,238 -0.02(-1.26%)
Feb 17, 2004 1.595 1.659 1.595 1.627 11,236 +0.03(+2.03%)
Feb 13, 2004 1.630 1.630 1.568 1.595 13,278 -0.05(-3.02%)
Feb 12, 2004 1.554 1.644 1.554 1.644 16,683 +0.06(+3.49%)
Feb 11, 2004 1.554 1.630 1.554 1.589 8,171 -0.01(-0.37%)
Feb 10, 2004 1.554 1.627 1.542 1.595 23,493 +0.00(+0.18%)
Feb 09, 2004 1.601 1.627 1.554 1.592 9,874 -0.02(-1.45%)
Feb 06, 2004 1.648 1.651 1.595 1.615 22,812 +0.03(+1.85%)
Feb 05, 2004 1.560 1.630 1.560 1.586 13,619 +0.04(+2.66%)
Feb 04, 2004 1.630 1.630 1.545 1.545 9,193 +0.00(+0.19%)
Feb 03, 2004 1.557 1.557 1.542 1.542 5,107 -0.00(-0.19%)
Feb 02, 2004 1.586 1.586 1.545 1.545 7,150 +0.00(+0.19%)
Jan 30, 2004 1.545 1.557 1.542 1.542 17,364 -0.00(-0.19%)
Jan 29, 2004 1.618 1.618 1.542 1.545 9,874 -0.09(-5.57%)
Jan 28, 2004 1.645 1.645 1.615 1.636 15,662 -0.01(-0.54%)
Jan 27, 2004 1.645 1.645 1.645 1.645 8,852 +0.00(+0.00%)
Jan 26, 2004 1.692 1.692 1.624 1.645 9,874 -0.00(-0.18%)
Jan 23, 2004 1.612 1.695 1.612 1.648 27,919 +0.05(+3.12%)
Jan 22, 2004 1.695 1.695 1.545 1.598 22,812 -0.08(-4.56%)
Jan 21, 2004 1.557 1.689 1.557 1.674 44,603 +0.12(+7.55%)
Jan 20, 2004 1.542 1.571 1.468 1.557 28,600 +0.05(+3.52%)
Jan 16, 2004 1.527 1.530 1.504 1.504 5,788 -0.02(-1.54%)
Jan 15, 2004 1.504 1.530 1.395 1.527 32,094 +0.04(+2.77%)
Jan 14, 2004 1.471 1.492 1.468 1.486 17,960 -0.00(-0.20%)
Jan 13, 2004 1.489 1.489 1.489 1.489 0 +0.00(+0.00%)
Jan 12, 2004 1.489 1.489 1.471 1.489 14,300 -0.02(-1.36%)
Jan 09, 2004 1.507 1.524 1.471 1.510 29,281 +0.02(+1.18%)
Jan 08, 2004 1.395 1.542 1.395 1.492 63,960 +0.10(+6.95%)
Jan 07, 2004 1.395 1.395 1.395 1.395 4,596 +0.00(+0.00%)
Jan 06, 2004 1.436 1.436 1.395 1.395 7,490 -0.01(-1.04%)
Jan 05, 2004 1.410 1.410 1.410 1.410 340 +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.