Herzfeld Caribbean (NQ: CUBA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	1.793	1.807	1.767	1.767	12,213	-0.01(-0.81%)
Feb 25, 2005	1.767	1.782	1.767	1.782	10,518	+0.01(+0.65%)
Feb 24, 2005	1.790	1.790	1.770	1.770	1,726	+0.00(+0.00%)
Feb 23, 2005	1.793	1.793	1.770	1.770	1,035	+0.00(+0.16%)
Feb 22, 2005	1.767	1.796	1.767	1.767	33,140	-0.03(-1.61%)
Feb 18, 2005	1.810	1.810	1.796	1.796	690	+0.03(+1.64%)
Feb 17, 2005	1.738	1.808	1.738	1.767	39,706	+0.01(+0.49%)
Feb 16, 2005	1.758	1.758	1.758	1.758	345	-0.05(-2.88%)
Feb 15, 2005	1.810	1.810	1.810	1.810	0	+0.00(+0.00%)
Feb 14, 2005	1.810	1.810	1.810	1.810	345	+0.00(+0.00%)
Feb 11, 2005	1.790	1.810	1.784	1.810	24,295	+0.01(+0.63%)
Feb 10, 2005	1.799	1.799	1.799	1.799	3,452	+0.00(+0.02%)
Feb 09, 2005	1.747	1.799	1.722	1.799	44,148	-0.01(-0.64%)
Feb 08, 2005	1.842	1.848	1.808	1.810	20,898	+0.00(+0.00%)
Feb 07, 2005	1.813	1.845	1.750	1.810	23,129	+0.00(+0.16%)
Feb 04, 2005	1.831	1.839	1.744	1.808	26,487	-0.03(-1.58%)
Feb 03, 2005	1.703	1.837	1.703	1.837	8,285	-0.03(-1.55%)
Feb 02, 2005	1.834	1.929	1.770	1.866	52,920	+0.07(+3.87%)
Feb 01, 2005	1.790	1.796	1.753	1.796	19,269	+0.01(+0.32%)
Jan 31, 2005	1.767	1.837	1.738	1.790	25,417	+0.08(+4.92%)
Jan 28, 2005	1.750	1.753	1.706	1.706	8,630	-0.00(-0.17%)
Jan 27, 2005	1.692	1.709	1.692	1.709	2,416	-0.04(-2.32%)
Jan 26, 2005	1.750	1.753	1.750	1.750	3,483	+0.04(+2.20%)
Jan 25, 2005	1.692	1.712	1.689	1.712	20,712	+0.03(+1.72%)
Jan 24, 2005	1.616	1.709	1.616	1.683	10,011	+0.01(+0.87%)
Jan 21, 2005	1.680	1.689	1.669	1.669	20,971	-0.02(-1.44%)
Jan 20, 2005	1.683	1.693	1.683	1.693	6,213	-0.05(-2.60%)
Jan 19, 2005	1.703	1.747	1.700	1.738	6,161	-0.01(-0.50%)
Jan 18, 2005	1.698	1.747	1.692	1.747	40,044	+0.03(+1.86%)
Jan 14, 2005	1.767	1.767	1.715	1.715	15,931	+0.00(+0.08%)
Jan 13, 2005	1.712	1.729	1.712	1.713	3,106	-0.01(-0.59%)
Jan 12, 2005	1.712	1.724	1.709	1.724	30,934	+0.01(+0.75%)
Jan 11, 2005	1.695	1.728	1.695	1.711	46,693	+0.01(+0.39%)
Jan 10, 2005	1.642	1.706	1.642	1.704	14,844	-0.01(-0.31%)
Jan 07, 2005	1.657	1.724	1.657	1.709	34,293	-0.01(-0.66%)
Jan 06, 2005	1.640	1.732	1.640	1.721	71,744	-0.00(-0.17%)
Jan 05, 2005	1.616	1.732	1.616	1.724	40,410	-0.01(-0.33%)
Jan 04, 2005	1.695	1.732	1.695	1.729	28,825	+0.05(+2.75%)
Jan 03, 2005	1.738	1.767	1.680	1.683	86,992	-0.06(-3.17%)
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%)

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.