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

Herzfeld Caribbean (NQ: CUBA )

2.515 -0.005 (-0.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
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%)
Jan 02, 2004 1.376 1.379 1.376 1.376 8,285 +0.00(+0.00%)
Dec 31, 2003 1.376 1.388 1.376 1.376 32,449 -0.02(-1.45%)
Dec 30, 2003 1.376 1.396 1.376 1.396 8,285 +0.00(+0.00%)
Dec 29, 2003 1.380 1.396 1.380 1.396 21,057 +0.02(+1.47%)
Dec 26, 2003 1.376 1.376 1.376 1.376 0 +0.00(+0.00%)
Dec 24, 2003 1.376 1.376 1.376 1.376 0 +0.00(+0.00%)
Dec 23, 2003 1.376 1.376 1.376 1.376 0 +0.00(+0.00%)
Dec 22, 2003 1.405 1.417 1.376 1.376 26,581 -0.01(-1.06%)
Dec 19, 2003 1.405 1.405 1.390 1.391 2,071 +0.01(+1.07%)
Dec 18, 2003 1.376 1.390 1.376 1.376 25,718 -0.00(-0.21%)
Dec 17, 2003 1.280 1.419 1.266 1.379 56,959 +0.09(+6.97%)
Dec 16, 2003 1.289 1.333 1.266 1.289 12,427 +0.02(+1.37%)
Dec 15, 2003 1.260 1.370 1.260 1.272 15,603 +0.00(+0.02%)
Dec 12, 2003 1.275 1.280 1.260 1.271 8,630 -0.00(-0.25%)
Dec 11, 2003 1.257 1.280 1.280 1.275 5,523 +0.02(+1.38%)
Dec 10, 2003 1.257 1.257 1.257 1.257 0 +0.00(+0.00%)
Dec 09, 2003 1.257 1.257 1.257 1.257 0 +0.00(+0.00%)
Dec 08, 2003 1.258 1.258 1.257 1.257 3,797 +0.00(+0.23%)
Dec 05, 2003 1.254 1.254 1.254 1.254 0 +0.00(+0.00%)
Dec 04, 2003 1.283 1.283 1.254 1.254 33,247 -0.01(-1.14%)
Dec 03, 2003 1.269 1.269 1.269 1.269 8,965 +0.02(+1.39%)
Dec 02, 2003 1.269 1.269 1.251 1.251 6,904 +0.01(+0.46%)
Dec 01, 2003 1.260 1.260 1.234 1.246 5,178 -0.02(-1.60%)
Nov 28, 2003 1.266 1.266 1.266 1.266 1,270 +0.00(+0.00%)
Nov 26, 2003 1.266 1.266 1.266 1.266 0 +0.00(+0.00%)
Nov 25, 2003 1.217 1.266 1.217 1.266 12,651 -0.02(-1.78%)
Nov 24, 2003 1.249 1.289 1.202 1.289 8,291 +0.05(+3.95%)
Nov 21, 2003 1.246 1.246 1.211 1.240 18,282 -0.05(-3.82%)
Nov 20, 2003 1.301 1.301 1.289 1.289 2,761 +0.03(+2.30%)
Nov 19, 2003 1.263 1.292 1.260 1.260 7,939 +0.03(+2.11%)
Nov 18, 2003 1.257 1.260 1.234 1.234 9,683 -0.04(-3.18%)
Nov 17, 2003 1.246 1.286 1.208 1.275 35,211 +0.04(+3.29%)
Nov 14, 2003 1.219 1.246 1.214 1.234 11,730 +0.00(+0.23%)
Nov 13, 2003 1.185 1.246 1.185 1.231 3,055 +0.00(+0.24%)
Nov 12, 2003 1.243 1.243 1.205 1.228 10,694 +0.00(+0.00%)
Nov 11, 2003 1.217 1.228 1.202 1.228 9,320 -0.01(-0.73%)
Nov 10, 2003 1.220 1.272 1.220 1.237 10,011 -0.00(-0.21%)
Nov 07, 2003 1.231 1.246 1.231 1.240 8,285 +0.02(+1.66%)
Nov 06, 2003 1.251 1.280 1.220 1.220 19,676 -0.07(-5.39%)
Nov 05, 2003 1.257 1.289 1.249 1.289 20,018 +0.03(+2.30%)
Nov 04, 2003 1.295 1.295 1.260 1.260 18,465 -0.02(-1.36%)
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.