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 (%)
Sep 30, 2004 1.432 1.453 1.409 1.421 25,551 +0.00(+0.00%)
Sep 29, 2004 1.421 1.421 1.421 1.421 0 +0.00(+0.00%)
Sep 28, 2004 1.421 1.421 1.421 1.421 6,813 +0.01(+1.04%)
Sep 27, 2004 1.406 1.406 1.406 1.406 0 +0.00(+0.00%)
Sep 24, 2004 1.385 1.406 1.385 1.406 1,703 +0.02(+1.70%)
Sep 23, 2004 1.382 1.382 1.382 1.382 340 -0.03(-2.08%)
Sep 22, 2004 1.438 1.438 1.412 1.412 5,451 -0.01(-0.83%)
Sep 21, 2004 1.406 1.424 1.397 1.424 23,507 -0.03(-2.02%)
Sep 20, 2004 1.453 1.453 1.453 1.453 1,362 +0.08(+6.00%)
Sep 17, 2004 1.371 1.371 1.371 1.371 1,703 -0.08(-5.66%)
Sep 16, 2004 1.453 1.453 1.453 1.453 0 +0.00(+0.00%)
Sep 15, 2004 1.453 1.453 1.453 1.453 340 +0.00(+0.00%)
Sep 14, 2004 1.394 1.453 1.394 1.453 41,905 +0.03(+2.06%)
Sep 13, 2004 1.438 1.438 1.421 1.424 5,110 +0.05(+3.41%)
Sep 10, 2004 1.377 1.377 1.377 1.377 681 +0.00(+0.21%)
Sep 09, 2004 1.374 1.374 1.374 1.374 681 +0.01(+0.65%)
Sep 08, 2004 1.362 1.368 1.362 1.365 4,088 +0.01(+0.87%)
Sep 07, 2004 1.353 1.353 1.353 1.353 0 +0.00(+0.00%)
Sep 03, 2004 1.350 1.353 1.350 1.353 2,384 -0.04(-2.95%)
Sep 02, 2004 1.394 1.394 1.394 1.394 0 +0.00(+0.00%)
Sep 01, 2004 1.394 1.394 1.380 1.394 4,428 +0.00(+0.00%)
Aug 31, 2004 1.394 1.394 1.380 1.394 4,428 +0.04(+3.26%)
Aug 30, 2004 1.441 1.441 1.350 1.350 8,857 +0.00(+0.00%)
Aug 27, 2004 1.350 1.350 1.350 1.350 1,703 +0.00(+0.00%)
Aug 26, 2004 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Aug 25, 2004 1.350 1.388 1.338 1.350 21,804 +0.00(+0.00%)
Aug 24, 2004 1.321 1.391 1.321 1.350 27,936 -0.02(-1.50%)
Aug 23, 2004 1.371 1.371 1.371 1.371 0 +0.00(+0.00%)
Aug 20, 2004 1.338 1.371 1.338 1.371 28,958 +0.01(+0.54%)
Aug 19, 2004 1.324 1.368 1.324 1.363 16,693 -0.01(-0.54%)
Aug 18, 2004 1.315 1.371 1.315 1.371 13,968 +0.03(+2.41%)
Aug 17, 2004 1.265 1.377 1.265 1.338 26,573 +0.01(+0.44%)
Aug 16, 2004 1.283 1.341 1.280 1.333 12,605 +0.08(+6.32%)
Aug 13, 2004 1.306 1.306 1.253 1.253 21,122 -0.04(-3.26%)
Aug 12, 2004 1.465 1.465 1.265 1.296 22,826 +0.01(+0.55%)
Aug 11, 2004 1.274 1.289 1.271 1.289 13,968 +0.01(+0.46%)
Aug 10, 2004 1.283 1.283 1.262 1.283 6,813 +0.01(+0.69%)
Aug 09, 2004 1.274 1.277 1.271 1.274 16,353 +0.04(+2.84%)
Aug 06, 2004 1.245 1.247 1.239 1.239 4,428 -0.01(-0.71%)
Aug 05, 2004 1.262 1.289 1.247 1.247 84,150 -0.01(-1.16%)
Aug 04, 2004 1.327 1.327 1.221 1.262 19,419 -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 1.362 1.327 1.362 4,428 +0.01(+1.09%)
Jul 30, 2004 1.347 1.347 1.347 1.347 0 +0.00(+0.00%)
Jul 29, 2004 1.324 1.347 1.321 1.347 7,495 +0.03(+2.23%)
Jul 28, 2004 1.321 1.324 1.318 1.318 12,264 -0.01(-0.88%)
Jul 27, 2004 1.247 1.330 1.247 1.330 25,551 +0.11(+9.16%)
Jul 26, 2004 1.327 1.350 1.174 1.218 38,498 -0.11(-8.19%)
Jul 23, 2004 1.350 1.421 1.327 1.327 14,990 -0.04(-2.80%)
Jul 22, 2004 1.424 1.424 1.336 1.365 18,397 -0.04(-3.13%)
Jul 21, 2004 1.359 1.438 1.359 1.409 14,990 -0.01(-1.03%)
Jul 20, 2004 1.432 1.432 1.374 1.424 11,583 +0.02(+1.25%)
Jul 19, 2004 1.382 1.438 1.368 1.406 9,198 -0.03(-2.25%)
Jul 16, 2004 1.435 1.441 1.400 1.438 8,517 +0.00(+0.20%)
Jul 15, 2004 1.341 1.438 1.341 1.435 17,034 +0.02(+1.66%)
Jul 14, 2004 1.365 1.441 1.359 1.412 22,144 +0.02(+1.69%)
Jul 13, 2004 1.403 1.409 1.336 1.388 16,693 -0.04(-2.47%)
Jul 12, 2004 1.409 1.424 1.409 1.424 3,066 +0.01(+0.83%)
Jul 09, 2004 1.412 1.412 1.412 1.412 0 +0.00(+0.00%)
Jul 08, 2004 1.438 1.438 1.409 1.412 17,375 -0.04(-2.43%)
Jul 07, 2004 1.447 1.447 1.447 1.447 0 +0.00(+0.00%)
Jul 06, 2004 1.427 1.447 1.427 1.447 2,044 +0.01(+0.41%)
Jul 02, 2004 1.441 1.444 1.427 1.441 5,451 -0.03(-1.80%)
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.