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

Herzfeld Caribbean (NQ: CUBA )

2.515 UNCHANGED
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 (%)
Feb 27, 2004 1.587 1.593 1.575 1.575 6,204 +0.00(+0.00%)
Feb 26, 2004 1.584 1.616 1.575 1.575 5,170 -0.02(-1.45%)
Feb 25, 2004 1.575 1.616 1.575 1.599 15,166 +0.02(+1.47%)
Feb 24, 2004 1.581 1.610 1.575 1.575 7,583 -0.02(-1.27%)
Feb 23, 2004 1.596 1.596 1.596 1.596 344 +0.02(+1.29%)
Feb 20, 2004 1.584 1.628 1.575 1.575 15,511 -0.01(-0.37%)
Feb 19, 2004 1.665 1.674 1.580 1.581 18,957 -0.01(-0.37%)
Feb 18, 2004 1.590 1.613 1.575 1.587 27,575 -0.02(-1.26%)
Feb 17, 2004 1.575 1.639 1.575 1.607 11,374 +0.03(+2.03%)
Feb 13, 2004 1.610 1.610 1.549 1.575 13,442 -0.05(-3.02%)
Feb 12, 2004 1.535 1.624 1.535 1.624 16,889 +0.05(+3.49%)
Feb 11, 2004 1.535 1.610 1.535 1.570 8,272 -0.01(-0.37%)
Feb 10, 2004 1.535 1.607 1.523 1.575 23,783 +0.00(+0.18%)
Feb 09, 2004 1.581 1.607 1.535 1.572 9,996 -0.02(-1.45%)
Feb 06, 2004 1.628 1.630 1.575 1.596 23,094 +0.03(+1.85%)
Feb 05, 2004 1.541 1.610 1.541 1.567 13,787 +0.04(+2.66%)
Feb 04, 2004 1.610 1.610 1.526 1.526 9,306 +0.00(+0.19%)
Feb 03, 2004 1.538 1.538 1.523 1.523 5,170 -0.00(-0.19%)
Feb 02, 2004 1.567 1.567 1.526 1.526 7,238 +0.00(+0.19%)
Jan 30, 2004 1.526 1.538 1.523 1.523 17,579 -0.00(-0.19%)
Jan 29, 2004 1.599 1.599 1.523 1.526 9,996 -0.09(-5.57%)
Jan 28, 2004 1.625 1.625 1.596 1.616 15,855 -0.01(-0.54%)
Jan 27, 2004 1.625 1.625 1.625 1.625 8,961 +0.00(+0.00%)
Jan 26, 2004 1.671 1.671 1.604 1.625 9,996 -0.00(-0.18%)
Jan 23, 2004 1.593 1.674 1.593 1.628 28,264 +0.05(+3.13%)
Jan 22, 2004 1.674 1.674 1.526 1.578 23,094 -0.08(-4.56%)
Jan 21, 2004 1.538 1.668 1.538 1.654 45,154 +0.12(+7.55%)
Jan 20, 2004 1.523 1.552 1.451 1.538 28,953 +0.05(+3.52%)
Jan 16, 2004 1.509 1.512 1.485 1.485 5,859 -0.02(-1.54%)
Jan 15, 2004 1.485 1.512 1.378 1.509 32,490 +0.04(+2.77%)
Jan 14, 2004 1.453 1.474 1.451 1.468 18,182 -0.00(-0.20%)
Jan 13, 2004 1.471 1.471 1.471 1.471 0 +0.00(+0.00%)
Jan 12, 2004 1.471 1.471 1.453 1.471 14,476 -0.02(-1.36%)
Jan 09, 2004 1.488 1.506 1.453 1.491 29,643 +0.02(+1.18%)
Jan 08, 2004 1.378 1.523 1.378 1.474 64,749 +0.10(+6.95%)
Jan 07, 2004 1.378 1.378 1.378 1.378 4,653 +0.00(+0.00%)
Jan 06, 2004 1.419 1.419 1.378 1.378 7,583 -0.01(-1.04%)
Jan 05, 2004 1.393 1.393 1.393 1.393 344 +0.01(+1.05%)
Jan 02, 2004 1.378 1.381 1.378 1.378 8,272 +0.00(+0.00%)
Dec 31, 2003 1.378 1.390 1.378 1.378 32,400 -0.02(-1.45%)
Dec 30, 2003 1.378 1.398 1.378 1.398 8,272 +0.00(+0.00%)
Dec 29, 2003 1.382 1.398 1.382 1.398 21,026 +0.02(+1.47%)
Dec 26, 2003 1.378 1.378 1.378 1.378 0 +0.00(+0.00%)
Dec 24, 2003 1.378 1.378 1.378 1.378 0 +0.00(+0.00%)
Dec 23, 2003 1.378 1.378 1.378 1.378 0 +0.00(+0.00%)
Dec 22, 2003 1.407 1.419 1.378 1.378 26,541 -0.01(-1.06%)
Dec 19, 2003 1.407 1.407 1.393 1.393 2,068 +0.01(+1.07%)
Dec 18, 2003 1.378 1.392 1.378 1.378 25,679 -0.00(-0.21%)
Dec 17, 2003 1.282 1.422 1.268 1.381 56,873 +0.09(+6.97%)
Dec 16, 2003 1.291 1.335 1.268 1.291 12,408 +0.02(+1.37%)
Dec 15, 2003 1.262 1.372 1.262 1.274 15,579 +0.00(+0.02%)
Dec 12, 2003 1.277 1.282 1.262 1.273 8,617 -0.00(-0.25%)
Dec 11, 2003 1.259 1.282 1.282 1.277 5,515 +0.02(+1.38%)
Dec 10, 2003 1.259 1.259 1.259 1.259 0 +0.00(+0.00%)
Dec 09, 2003 1.259 1.259 1.259 1.259 0 +0.00(+0.00%)
Dec 08, 2003 1.259 1.259 1.259 1.259 3,791 +0.00(+0.23%)
Dec 05, 2003 1.256 1.256 1.256 1.256 0 +0.00(+0.00%)
Dec 04, 2003 1.285 1.285 1.256 1.256 33,197 -0.01(-1.14%)
Dec 03, 2003 1.271 1.271 1.271 1.271 8,951 +0.02(+1.39%)
Dec 02, 2003 1.271 1.271 1.253 1.253 6,893 +0.01(+0.46%)
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.