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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 28, 2004 1.444 1.478 1.440 1.450 14,173 -0.03(-2.10%)
May 27, 2004 1.475 1.481 1.453 1.481 12,563 +0.03(+2.36%)
May 26, 2004 1.397 1.496 1.397 1.447 18,361 +0.00(+0.00%)
May 25, 2004 1.437 1.471 1.403 1.447 5,476 +0.03(+2.19%)
May 24, 2004 1.412 1.416 1.412 1.416 1,932 -0.03(-2.15%)
May 21, 2004 1.447 1.447 1.447 1.447 1,610 +0.00(+0.22%)
May 20, 2004 1.428 1.481 1.428 1.444 7,086 -0.00(-0.21%)
May 19, 2004 1.444 1.552 1.422 1.447 19,972 +0.01(+0.87%)
May 18, 2004 1.450 1.502 1.419 1.434 27,381 -0.00(-0.22%)
May 17, 2004 1.412 1.512 1.381 1.437 27,059 +0.02(+1.09%)
May 14, 2004 1.366 1.506 1.366 1.422 22,227 -0.05(-3.58%)
May 13, 2004 1.397 1.552 1.344 1.475 32,857 +0.07(+5.32%)
May 12, 2004 1.444 1.456 1.400 1.400 6,442 -0.04(-3.01%)
May 11, 2004 1.444 1.456 1.444 1.444 5,476 -0.01(-0.43%)
May 10, 2004 1.428 1.468 1.381 1.450 19,972 -0.03(-2.30%)
May 07, 2004 1.428 1.506 1.428 1.484 23,515 +0.07(+5.06%)
May 06, 2004 1.431 1.521 1.412 1.412 23,193 -0.11(-7.33%)
May 05, 2004 1.381 1.524 1.381 1.524 19,972 +0.05(+3.15%)
May 04, 2004 1.468 1.515 1.444 1.478 42,199 +0.00(+0.00%)
May 03, 2004 1.524 1.530 1.459 1.478 38,011 -0.03(-2.26%)
Apr 30, 2004 1.552 1.552 1.478 1.512 8,053 -0.04(-2.60%)
Apr 29, 2004 1.552 1.552 1.552 1.552 2,899 -0.04(-2.34%)
Apr 28, 2004 1.571 1.589 1.552 1.589 11,918 -0.00(-0.20%)
Apr 27, 2004 1.670 1.670 1.561 1.593 20,938 +0.03(+1.99%)
Apr 26, 2004 1.561 1.589 1.561 1.561 4,509 +0.00(+0.00%)
Apr 23, 2004 1.571 1.593 1.561 1.561 11,596 -0.01(-0.40%)
Apr 22, 2004 1.580 1.593 1.568 1.568 12,563 +0.00(+0.00%)
Apr 21, 2004 1.605 1.630 1.568 1.568 17,717 -0.02(-1.56%)
Apr 20, 2004 1.648 1.683 1.593 1.593 13,529 -0.05(-3.02%)
Apr 19, 2004 1.599 1.673 1.596 1.642 16,750 +0.04(+2.32%)
Apr 16, 2004 1.605 1.605 1.605 1.605 0 +0.00(+0.00%)
Apr 15, 2004 1.599 1.608 1.599 1.605 18,039 +0.00(+0.19%)
Apr 14, 2004 1.602 1.602 1.602 1.602 0 +0.00(+0.00%)
Apr 13, 2004 1.611 1.673 1.602 1.602 11,274 -0.02(-0.96%)
Apr 12, 2004 1.602 1.617 1.602 1.617 1,610 -0.01(-0.57%)
Apr 08, 2004 1.593 1.686 1.593 1.627 18,039 +0.02(+1.16%)
Apr 07, 2004 1.611 1.611 1.608 1.608 9,019 -0.03(-1.71%)
Apr 06, 2004 1.636 1.636 1.636 1.636 3,221 +0.02(+1.35%)
Apr 05, 2004 1.627 1.627 1.599 1.614 11,596 +0.01(+0.58%)
Apr 02, 2004 1.645 1.673 1.605 1.605 15,462 +0.02(+1.17%)
Apr 01, 2004 1.639 1.670 1.577 1.586 12,241 -0.04(-2.67%)
Mar 31, 2004 1.627 1.642 1.605 1.630 6,764 +0.01(+0.57%)
Mar 30, 2004 1.636 1.648 1.608 1.620 17,395 +0.01(+0.77%)
Mar 29, 2004 1.651 1.658 1.586 1.608 12,563 +0.02(+1.57%)
Mar 26, 2004 1.645 1.645 1.574 1.583 10,308 -0.04(-2.47%)
Mar 25, 2004 1.630 1.642 1.583 1.623 21,582 -0.03(-1.89%)
Mar 24, 2004 1.596 1.661 1.586 1.655 19,328 +0.00(+0.00%)
Mar 23, 2004 1.568 1.676 1.568 1.655 28,992 -0.02(-1.48%)
Mar 22, 2004 1.707 1.707 1.568 1.679 28,025 +0.09(+5.46%)
Mar 19, 2004 1.664 1.673 1.583 1.593 28,992 -0.02(-0.97%)
Mar 18, 2004 1.611 1.673 1.574 1.608 21,582 +0.02(+0.95%)
Mar 17, 2004 1.611 1.698 1.586 1.593 24,160 -0.15(-8.37%)
Mar 16, 2004 1.658 1.738 1.596 1.738 27,703 +0.11(+6.67%)
Mar 15, 2004 1.552 1.748 1.552 1.630 27,381 -0.08(-4.72%)
Mar 12, 2004 1.555 1.710 1.552 1.710 20,294 +0.11(+7.20%)
Mar 11, 2004 1.552 1.676 1.490 1.596 32,857 +0.02(+0.98%)
Mar 10, 2004 1.599 1.717 1.540 1.580 57,661 -0.05(-3.05%)
Mar 09, 2004 1.738 1.738 1.521 1.630 62,816 -0.09(-5.06%)
Mar 08, 2004 1.704 1.751 1.698 1.717 5,798 +0.03(+1.84%)
Mar 05, 2004 1.720 1.748 1.650 1.686 14,818 +0.01(+0.74%)
Mar 04, 2004 1.723 1.723 1.639 1.673 24,482 -0.08(-4.60%)
Mar 03, 2004 1.769 1.769 1.630 1.754 28,025 +0.00(+0.00%)
Mar 02, 2004 1.738 1.754 1.692 1.754 8,375 +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.