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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 1.424 1.457 1.421 1.430 14,371 -0.03(-2.10%)
May 27, 2004 1.454 1.460 1.433 1.460 12,738 +0.03(+2.36%)
May 26, 2004 1.378 1.476 1.378 1.427 18,617 +0.00(+0.00%)
May 25, 2004 1.418 1.451 1.384 1.427 5,552 +0.03(+2.19%)
May 24, 2004 1.393 1.396 1.393 1.396 1,959 -0.03(-2.15%)
May 21, 2004 1.427 1.427 1.427 1.427 1,633 +0.00(+0.21%)
May 20, 2004 1.408 1.460 1.408 1.424 7,185 -0.00(-0.21%)
May 19, 2004 1.424 1.531 1.402 1.427 20,250 +0.01(+0.87%)
May 18, 2004 1.430 1.482 1.399 1.414 27,763 -0.00(-0.22%)
May 17, 2004 1.393 1.491 1.362 1.418 27,436 +0.02(+1.09%)
May 14, 2004 1.347 1.485 1.347 1.402 22,537 -0.05(-3.58%)
May 13, 2004 1.378 1.531 1.326 1.454 33,316 +0.07(+5.32%)
May 12, 2004 1.424 1.436 1.381 1.381 6,532 -0.04(-3.01%)
May 11, 2004 1.424 1.436 1.424 1.424 5,552 -0.01(-0.43%)
May 10, 2004 1.408 1.448 1.362 1.430 20,250 -0.03(-2.30%)
May 07, 2004 1.408 1.485 1.408 1.463 23,843 +0.07(+5.06%)
May 06, 2004 1.411 1.500 1.393 1.393 23,517 -0.11(-7.33%)
May 05, 2004 1.362 1.503 1.362 1.503 20,250 +0.05(+3.15%)
May 04, 2004 1.448 1.494 1.424 1.457 42,788 +0.00(+0.00%)
May 03, 2004 1.503 1.509 1.439 1.457 38,542 -0.03(-2.26%)
Apr 30, 2004 1.531 1.531 1.457 1.491 8,165 -0.04(-2.60%)
Apr 29, 2004 1.531 1.531 1.531 1.531 2,939 -0.04(-2.34%)
Apr 28, 2004 1.549 1.568 1.531 1.568 12,085 -0.00(-0.19%)
Apr 27, 2004 1.647 1.647 1.540 1.571 21,230 +0.03(+1.99%)
Apr 26, 2004 1.540 1.568 1.540 1.540 4,572 +0.00(+0.00%)
Apr 23, 2004 1.549 1.571 1.540 1.540 11,758 -0.01(-0.40%)
Apr 22, 2004 1.558 1.571 1.546 1.546 12,738 +0.00(+0.00%)
Apr 21, 2004 1.583 1.607 1.546 1.546 17,964 -0.02(-1.56%)
Apr 20, 2004 1.626 1.659 1.571 1.571 13,718 -0.05(-3.02%)
Apr 19, 2004 1.577 1.650 1.574 1.620 16,984 +0.04(+2.32%)
Apr 16, 2004 1.583 1.583 1.583 1.583 0 +0.00(+0.00%)
Apr 15, 2004 1.577 1.586 1.577 1.583 18,291 +0.00(+0.19%)
Apr 14, 2004 1.580 1.580 1.580 1.580 0 +0.00(+0.00%)
Apr 13, 2004 1.589 1.650 1.580 1.580 11,431 -0.02(-0.96%)
Apr 12, 2004 1.580 1.595 1.580 1.595 1,633 -0.01(-0.57%)
Apr 08, 2004 1.571 1.662 1.571 1.604 18,291 +0.02(+1.16%)
Apr 07, 2004 1.589 1.589 1.586 1.586 9,145 -0.03(-1.71%)
Apr 06, 2004 1.613 1.613 1.613 1.613 3,266 +0.02(+1.35%)
Apr 05, 2004 1.604 1.604 1.577 1.592 11,758 +0.01(+0.58%)
Apr 02, 2004 1.623 1.650 1.583 1.583 15,678 +0.02(+1.17%)
Apr 01, 2004 1.617 1.647 1.555 1.564 12,411 -0.04(-2.67%)
Mar 31, 2004 1.604 1.620 1.583 1.607 6,859 +0.01(+0.57%)
Mar 30, 2004 1.613 1.626 1.586 1.598 17,637 +0.01(+0.77%)
Mar 29, 2004 1.629 1.635 1.564 1.586 12,738 +0.02(+1.57%)
Mar 26, 2004 1.623 1.623 1.552 1.561 10,452 -0.04(-2.47%)
Mar 25, 2004 1.607 1.620 1.561 1.601 21,884 -0.03(-1.90%)
Mar 24, 2004 1.574 1.638 1.564 1.632 19,597 +0.00(+0.00%)
Mar 23, 2004 1.546 1.653 1.546 1.632 29,396 -0.02(-1.48%)
Mar 22, 2004 1.684 1.684 1.546 1.656 28,416 +0.09(+5.46%)
Mar 19, 2004 1.641 1.650 1.561 1.571 29,396 -0.02(-0.97%)
Mar 18, 2004 1.589 1.650 1.552 1.586 21,884 +0.02(+0.95%)
Mar 17, 2004 1.589 1.674 1.564 1.571 24,497 -0.14(-8.38%)
Mar 16, 2004 1.635 1.714 1.574 1.714 28,090 +0.11(+6.67%)
Mar 15, 2004 1.531 1.724 1.531 1.607 27,763 -0.08(-4.72%)
Mar 12, 2004 1.534 1.687 1.531 1.687 20,577 +0.11(+7.20%)
Mar 11, 2004 1.531 1.653 1.470 1.574 33,316 +0.02(+0.98%)
Mar 10, 2004 1.577 1.693 1.519 1.558 58,466 -0.05(-3.05%)
Mar 09, 2004 1.714 1.714 1.500 1.607 63,692 -0.09(-5.06%)
Mar 08, 2004 1.681 1.727 1.675 1.693 5,879 +0.03(+1.84%)
Mar 05, 2004 1.696 1.724 1.627 1.662 15,024 +0.01(+0.74%)
Mar 04, 2004 1.699 1.699 1.617 1.650 24,823 -0.08(-4.60%)
Mar 03, 2004 1.745 1.745 1.607 1.730 28,416 +0.00(+0.00%)
Mar 02, 2004 1.714 1.730 1.669 1.730 8,492 +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.