Herzfeld Caribbean (NQ: CUBA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	2.650	2.721	2.650	2.721	34,479	+0.01(+0.52%)
Mar 27, 2013	2.702	2.728	2.688	2.707	14,104	+0.00(+0.00%)
Mar 26, 2013	2.737	2.737	2.701	2.707	16,678	+0.01(+0.40%)
Mar 25, 2013	2.701	2.701	2.671	2.697	8,852	-0.00(-0.18%)
Mar 22, 2013	2.716	2.721	2.689	2.701	17,638	-0.01(-0.45%)
Mar 21, 2013	2.704	2.716	2.701	2.714	32,348	-0.00(-0.10%)
Mar 20, 2013	2.698	2.737	2.698	2.716	9,600	+0.00(+0.00%)
Mar 19, 2013	2.761	2.761	2.716	2.716	23,020	-0.01(-0.22%)
Mar 18, 2013	2.710	2.722	2.702	2.722	11,302	-0.01(-0.44%)
Mar 15, 2013	2.725	2.755	2.653	2.734	51,117	-0.02(-0.87%)
Mar 14, 2013	2.701	2.825	2.689	2.758	116,436	+0.07(+2.46%)
Mar 13, 2013	2.655	2.698	2.655	2.692	15,012	+0.06(+2.40%)
Mar 12, 2013	2.632	2.632	2.623	2.629	10,528	+0.00(+0.11%)
Mar 11, 2013	2.638	2.692	2.620	2.626	44,661	-0.03(-1.00%)
Mar 08, 2013	2.638	2.653	2.623	2.653	7,449	+0.00(+0.09%)
Mar 07, 2013	2.622	2.653	2.614	2.650	18,745	+0.04(+1.50%)
Mar 06, 2013	2.674	2.686	2.563	2.611	134,973	-0.06(-2.14%)
Mar 05, 2013	2.647	2.668	2.620	2.668	10,554	+0.02(+0.80%)
Mar 04, 2013	2.635	2.653	2.557	2.647	77,522	+0.00(+0.00%)
Mar 01, 2013	2.647	2.647	2.626	2.647	45,479	+0.00(+0.00%)
Feb 28, 2013	2.629	2.647	2.581	2.647	43,116	+0.02(+0.69%)
Feb 27, 2013	2.617	2.647	2.596	2.629	90,434	+0.01(+0.55%)
Feb 26, 2013	2.611	2.662	2.611	2.615	12,120	+0.01(+0.49%)
Feb 25, 2013	2.656	2.668	2.566	2.602	61,040	-0.05(-2.04%)
Feb 22, 2013	2.590	2.656	2.590	2.656	37,827	+0.05(+2.08%)
Feb 21, 2013	2.614	2.617	2.587	2.602	85,271	-0.02(-0.92%)
Feb 20, 2013	2.653	2.653	2.596	2.626	18,240	-0.03(-1.02%)
Feb 19, 2013	2.638	2.674	2.587	2.653	38,162	-0.00(-0.11%)
Feb 15, 2013	2.692	2.692	2.620	2.656	32,508	-0.01(-0.39%)
Feb 14, 2013	2.626	2.677	2.610	2.667	22,339	+0.01(+0.28%)
Feb 13, 2013	2.674	2.674	2.653	2.659	26,298	-0.01(-0.23%)
Feb 12, 2013	2.665	2.665	2.599	2.665	49,113	-0.01(-0.26%)
Feb 11, 2013	2.665	2.680	2.599	2.672	90,779	-0.01(-0.53%)
Feb 08, 2013	2.656	2.689	2.656	2.686	10,637	+0.03(+1.25%)
Feb 07, 2013	2.629	2.662	2.617	2.653	30,433	+0.04(+1.50%)
Feb 06, 2013	2.650	2.698	2.557	2.614	254,059	-0.09(-3.44%)
Feb 04, 2013	2.713	2.713	2.590	2.707	140,185	+0.01(+0.22%)
Feb 01, 2013	2.683	2.764	2.563	2.701	175,682	+0.04(+1.47%)
Jan 31, 2013	2.617	2.662	2.575	2.662	101,922	+0.04(+1.49%)
Jan 30, 2013	2.617	2.624	2.557	2.623	52,982	+0.00(+0.11%)
Jan 29, 2013	2.641	2.641	2.599	2.620	86,455	-0.01(-0.23%)
Jan 28, 2013	2.590	2.626	2.579	2.626	141,249	+0.03(+1.28%)
Jan 25, 2013	2.563	2.593	2.555	2.593	60,655	+0.02(+0.70%)
Jan 24, 2013	2.581	2.581	2.557	2.575	21,019	+0.01(+0.35%)
Jan 23, 2013	2.512	2.668	2.512	2.566	173,169	+0.05(+2.16%)
Jan 22, 2013	2.512	2.512	2.497	2.512	61,831	-0.01(-0.36%)
Jan 18, 2013	2.527	2.527	2.493	2.521	22,139	-0.01(-0.24%)
Jan 17, 2013	2.478	2.542	2.452	2.527	107,956	+0.05(+1.82%)
Jan 16, 2013	2.482	2.482	2.482	2.482	332	-0.02(-0.84%)
Jan 15, 2013	2.488	2.527	2.437	2.503	91,664	+0.03(+1.22%)
Jan 14, 2013	2.458	2.497	2.418	2.473	95,141	+0.04(+1.45%)
Jan 11, 2013	2.440	2.440	2.413	2.437	29,752	-0.01(-0.22%)
Jan 10, 2013	2.437	2.443	2.425	2.443	67,509	+0.03(+1.15%)
Jan 09, 2013	2.397	2.416	2.397	2.415	28,961	+0.03(+1.10%)
Jan 08, 2013	2.410	2.410	2.367	2.388	42,251	-0.01(-0.25%)
Jan 07, 2013	2.449	2.449	2.377	2.395	75,328	-0.04(-1.65%)
Jan 04, 2013	2.410	2.440	2.376	2.435	61,343	+0.04(+1.56%)
Jan 03, 2013	2.391	2.422	2.391	2.397	45,602	+0.01(+0.25%)

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.