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

Herzfeld Caribbean (NQ: CUBA )

2.471 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 1.607 1.622 1.585 1.610 6,848 +0.01(+0.57%)
Mar 30, 2004 1.616 1.628 1.588 1.601 17,611 +0.01(+0.77%)
Mar 29, 2004 1.631 1.637 1.567 1.588 12,719 +0.02(+1.57%)
Mar 26, 2004 1.625 1.625 1.555 1.564 10,436 -0.04(-2.47%)
Mar 25, 2004 1.610 1.622 1.564 1.603 21,851 -0.03(-1.90%)
Mar 24, 2004 1.576 1.640 1.567 1.634 19,568 +0.00(+0.00%)
Mar 23, 2004 1.548 1.656 1.548 1.634 29,352 -0.02(-1.48%)
Mar 22, 2004 1.686 1.686 1.548 1.659 28,373 +0.09(+5.46%)
Mar 19, 2004 1.643 1.653 1.564 1.573 29,352 -0.02(-0.97%)
Mar 18, 2004 1.591 1.653 1.555 1.588 21,851 +0.02(+0.95%)
Mar 17, 2004 1.591 1.677 1.567 1.573 24,460 -0.14(-8.37%)
Mar 16, 2004 1.637 1.717 1.576 1.717 28,047 +0.11(+6.67%)
Mar 15, 2004 1.533 1.726 1.533 1.610 27,721 -0.08(-4.72%)
Mar 12, 2004 1.536 1.689 1.533 1.689 20,546 +0.11(+7.20%)
Mar 11, 2004 1.533 1.656 1.472 1.576 33,265 +0.02(+0.98%)
Mar 10, 2004 1.579 1.696 1.521 1.561 58,378 -0.05(-3.05%)
Mar 09, 2004 1.717 1.717 1.502 1.610 63,596 -0.09(-5.06%)
Mar 08, 2004 1.683 1.729 1.677 1.696 5,870 +0.03(+1.84%)
Mar 05, 2004 1.699 1.726 1.630 1.665 15,002 +0.01(+0.74%)
Mar 04, 2004 1.702 1.702 1.619 1.653 24,786 -0.08(-4.60%)
Mar 03, 2004 1.748 1.748 1.610 1.732 28,373 +0.00(+0.00%)
Mar 02, 2004 1.717 1.732 1.671 1.732 8,479 +0.03(+1.80%)
Mar 01, 2004 1.674 1.705 1.671 1.702 12,393 +0.04(+2.21%)
Feb 27, 2004 1.677 1.683 1.665 1.665 5,870 +0.00(+0.00%)
Feb 26, 2004 1.674 1.708 1.665 1.665 4,892 -0.02(-1.45%)
Feb 25, 2004 1.665 1.708 1.665 1.689 14,349 +0.02(+1.47%)
Feb 24, 2004 1.671 1.702 1.665 1.665 7,174 -0.02(-1.27%)
Feb 23, 2004 1.686 1.686 1.686 1.686 326 +0.02(+1.29%)
Feb 20, 2004 1.674 1.720 1.665 1.665 14,676 -0.01(-0.37%)
Feb 19, 2004 1.760 1.769 1.670 1.671 17,937 -0.01(-0.37%)
Feb 18, 2004 1.680 1.705 1.665 1.677 26,090 -0.02(-1.26%)
Feb 17, 2004 1.665 1.732 1.665 1.699 10,762 +0.03(+2.03%)
Feb 13, 2004 1.702 1.702 1.637 1.665 12,719 -0.05(-3.02%)
Feb 12, 2004 1.622 1.717 1.622 1.717 15,980 +0.06(+3.49%)
Feb 11, 2004 1.622 1.702 1.622 1.659 7,827 -0.01(-0.37%)
Feb 10, 2004 1.622 1.699 1.610 1.665 22,503 +0.00(+0.18%)
Feb 09, 2004 1.671 1.699 1.622 1.662 9,457 -0.02(-1.45%)
Feb 06, 2004 1.720 1.723 1.665 1.686 21,851 +0.03(+1.85%)
Feb 05, 2004 1.628 1.702 1.628 1.656 13,045 +0.04(+2.66%)
Feb 04, 2004 1.702 1.702 1.613 1.613 8,805 +0.00(+0.19%)
Feb 03, 2004 1.625 1.625 1.610 1.610 4,892 -0.00(-0.19%)
Feb 02, 2004 1.656 1.656 1.613 1.613 6,848 +0.00(+0.19%)
Jan 30, 2004 1.613 1.625 1.610 1.610 16,632 -0.00(-0.19%)
Jan 29, 2004 1.689 1.689 1.610 1.613 9,457 -0.10(-5.57%)
Jan 28, 2004 1.717 1.717 1.686 1.708 15,002 -0.01(-0.54%)
Jan 27, 2004 1.717 1.717 1.717 1.717 8,479 +0.00(+0.00%)
Jan 26, 2004 1.766 1.766 1.696 1.717 9,457 -0.00(-0.18%)
Jan 23, 2004 1.683 1.769 1.683 1.720 26,743 +0.05(+3.12%)
Jan 22, 2004 1.769 1.769 1.613 1.668 21,851 -0.08(-4.56%)
Jan 21, 2004 1.625 1.763 1.625 1.748 42,723 +0.12(+7.55%)
Jan 20, 2004 1.610 1.640 1.533 1.625 27,395 +0.06(+3.52%)
Jan 16, 2004 1.594 1.597 1.570 1.570 5,544 -0.02(-1.54%)
Jan 15, 2004 1.570 1.597 1.456 1.594 30,741 +0.04(+2.77%)
Jan 14, 2004 1.536 1.558 1.533 1.552 17,203 -0.00(-0.20%)
Jan 13, 2004 1.555 1.555 1.555 1.555 0 +0.00(+0.00%)
Jan 12, 2004 1.555 1.555 1.536 1.555 13,697 -0.02(-1.36%)
Jan 09, 2004 1.573 1.591 1.536 1.576 28,047 +0.02(+1.18%)
Jan 08, 2004 1.456 1.610 1.456 1.558 61,264 +0.10(+6.95%)
Jan 07, 2004 1.456 1.456 1.456 1.456 4,402 +0.00(+0.00%)
Jan 06, 2004 1.499 1.499 1.456 1.456 7,174 -0.02(-1.04%)
Jan 05, 2004 1.472 1.472 1.472 1.472 326 +0.02(+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.