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

Herzfeld Caribbean (NQ: CUBA )

2.370 -0.145 (-5.77%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 3, 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 (%)
Dec 31, 2004 1.695 1.738 1.726 1.738 11,737 +0.01(+0.67%)
Dec 30, 2004 1.680 1.726 1.657 1.726 119,442 +0.06(+3.29%)
Dec 29, 2004 1.680 1.735 1.654 1.671 37,973 -0.01(-0.52%)
Dec 28, 2004 1.671 1.732 1.671 1.680 22,093 +0.00(+0.00%)
Dec 27, 2004 1.709 1.709 1.669 1.680 4,142 -0.02(-1.19%)
Dec 23, 2004 1.674 1.704 1.654 1.700 34,866 +0.03(+1.86%)
Dec 22, 2004 1.671 1.692 1.666 1.669 10,011 -0.00(-0.29%)
Dec 21, 2004 1.637 1.683 1.637 1.674 53,507 +0.06(+3.96%)
Dec 20, 2004 1.608 1.687 1.608 1.611 56,959 -0.08(-4.96%)
Dec 17, 2004 1.634 1.695 1.631 1.695 17,605 +0.02(+1.33%)
Dec 16, 2004 1.625 1.735 1.605 1.672 44,877 +0.04(+2.72%)
Dec 15, 2004 1.619 1.686 1.619 1.628 39,008 -0.04(-2.26%)
Dec 14, 2004 1.622 1.712 1.605 1.666 74,565 +0.07(+4.55%)
Dec 13, 2004 1.625 1.692 1.593 1.593 28,997 -0.01(-0.90%)
Dec 10, 2004 1.495 1.671 1.492 1.608 53,162 -0.09(-5.45%)
Dec 09, 2004 1.614 1.700 1.561 1.700 49,710 +0.11(+6.92%)
Dec 08, 2004 1.593 1.654 1.561 1.590 50,745 +0.04(+2.81%)
Dec 07, 2004 1.547 1.547 1.547 1.547 0 +0.00(+0.00%)
Dec 06, 2004 1.550 1.593 1.547 1.547 5,523 -0.07(-4.13%)
Dec 03, 2004 1.654 1.654 1.608 1.614 16,570 +0.01(+0.54%)
Dec 02, 2004 1.535 1.648 1.535 1.605 18,986 +0.08(+5.12%)
Dec 01, 2004 1.527 1.527 1.527 1.527 0 +0.00(+0.00%)
Nov 30, 2004 1.610 1.610 1.521 1.527 3,452 -0.01(-0.57%)
Nov 29, 2004 1.480 1.550 1.480 1.535 10,011 +0.02(+1.14%)
Nov 26, 2004 1.515 1.518 1.515 1.518 7,594 +0.01(+0.58%)
Nov 24, 2004 1.509 1.509 1.509 1.509 0 +0.00(+0.00%)
Nov 23, 2004 1.498 1.538 1.498 1.509 4,832 +0.01(+0.39%)
Nov 22, 2004 1.492 1.547 1.486 1.503 12,427 +0.01(+0.97%)
Nov 19, 2004 1.489 1.532 1.489 1.489 25,200 -0.01(-0.58%)
Nov 18, 2004 1.501 1.576 1.483 1.498 35,556 +0.01(+0.39%)
Nov 17, 2004 1.477 1.877 1.477 1.492 339,341 +0.00(+0.00%)
Nov 16, 2004 1.463 1.503 1.463 1.492 39,699 +0.01(+0.78%)
Nov 15, 2004 1.469 1.515 1.469 1.480 35,211 +0.04(+2.59%)
Nov 12, 2004 1.469 1.469 1.443 1.443 1,726 -0.03(-1.95%)
Nov 11, 2004 1.451 1.472 1.434 1.472 16,224 -0.01(-0.39%)
Nov 10, 2004 1.521 1.521 1.477 1.477 2,071 -0.00(-0.20%)
Nov 09, 2004 1.448 1.503 1.446 1.480 13,808 +0.03(+2.40%)
Nov 08, 2004 1.503 1.521 1.437 1.446 30,033 +0.02(+1.22%)
Nov 05, 2004 1.463 1.466 1.414 1.428 59,030 +0.02(+1.65%)
Nov 04, 2004 1.408 1.408 1.405 1.405 12,082 +0.00(+0.00%)
Nov 03, 2004 1.518 1.518 1.405 1.405 20,712 -0.06(-4.34%)
Nov 02, 2004 1.466 1.469 1.466 1.469 3,797 +0.08(+5.40%)
Nov 01, 2004 1.393 1.393 1.393 1.393 0 +0.00(+0.00%)
Oct 29, 2004 1.393 1.393 1.393 1.393 0 +0.00(+0.00%)
Oct 28, 2004 1.393 1.393 1.393 1.393 345 +0.01(+1.05%)
Oct 27, 2004 1.388 1.390 1.379 1.379 16,570 -0.05(-3.25%)
Oct 26, 2004 1.425 1.425 1.425 1.425 0 +0.00(+0.00%)
Oct 25, 2004 1.440 1.440 1.419 1.425 7,939 +0.05(+3.36%)
Oct 22, 2004 1.356 1.448 1.356 1.379 5,523 -0.07(-4.61%)
Oct 21, 2004 1.361 1.446 1.361 1.446 6,213 +0.10(+7.08%)
Oct 20, 2004 1.388 1.388 1.350 1.350 3,452 -0.03(-2.51%)
Oct 19, 2004 1.385 1.385 1.385 1.385 6,904 -0.06(-4.21%)
Oct 18, 2004 1.446 1.446 1.446 1.446 1,726 +0.01(+0.40%)
Oct 15, 2004 1.440 1.440 1.440 1.440 690 -0.01(-0.40%)
Oct 14, 2004 1.390 1.446 1.390 1.446 20,712 +0.01(+0.81%)
Oct 13, 2004 1.419 1.434 1.419 1.434 1,380 -0.00(-0.20%)
Oct 12, 2004 1.437 1.437 1.437 1.437 1,035 +0.06(+4.20%)
Oct 11, 2004 1.379 1.379 1.379 1.379 2,761 +0.00(+0.21%)
Oct 08, 2004 1.376 1.376 1.376 1.376 345 +0.01(+0.42%)
Oct 07, 2004 1.370 1.370 1.370 1.370 345 +0.01(+0.42%)
Oct 06, 2004 1.411 1.411 1.364 1.364 2,071 -0.06(-4.07%)
Oct 05, 2004 1.422 1.422 1.422 1.422 3,452 -0.03(-1.80%)
Oct 04, 2004 1.448 1.448 1.448 1.448 0 +0.00(+0.00%)
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.