Herzfeld Caribbean (NQ: CUBA )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	1.874	1.849	1.811	1.843	70,496	-0.03(-1.63%)
May 27, 2010	1.880	1.880	1.828	1.874	26,149	+0.05(+2.86%)
May 26, 2010	1.812	1.874	1.810	1.822	44,578	-0.01(-0.50%)
May 25, 2010	1.779	1.837	1.776	1.831	18,376	-0.01(-0.72%)
May 24, 2010	1.858	1.858	1.843	1.844	16,814	+0.01(+0.73%)
May 21, 2010	1.837	1.867	1.730	1.831	52,642	-0.03(-1.55%)
May 20, 2010	1.877	1.889	1.840	1.860	41,821	-0.06(-3.13%)
May 19, 2010	1.913	1.920	1.868	1.920	16,024	+0.01(+0.32%)
May 18, 2010	1.935	1.950	1.913	1.913	13,963	+0.00(+0.00%)
May 17, 2010	1.935	1.987	1.913	1.913	24,768	-0.01(-0.48%)
May 14, 2010	1.935	1.944	1.917	1.923	18,545	-0.05(-2.60%)
May 13, 2010	1.987	1.990	1.938	1.974	12,209	-0.02(-0.79%)
May 12, 2010	1.956	1.990	1.944	1.990	33,930	+0.05(+2.34%)
May 11, 2010	1.944	1.953	1.917	1.944	31,042	+0.02(+0.80%)
May 10, 2010	1.950	1.950	1.913	1.929	40,766	+0.01(+0.64%)
May 07, 2010	1.861	1.938	1.858	1.917	25,411	+0.01(+0.64%)
May 06, 2010	2.021	2.027	1.834	1.904	145,003	-0.14(-7.05%)
May 05, 2010	2.025	2.049	1.990	2.049	14,704	+0.01(+0.63%)
May 04, 2010	2.070	2.079	2.033	2.036	47,873	-0.04(-1.71%)
May 03, 2010	2.106	2.106	2.071	2.071	1,466	-0.02(-0.79%)
Apr 30, 2010	2.088	2.088	2.067	2.088	15,348	+0.01(+0.44%)
Apr 29, 2010	2.109	2.109	2.027	2.079	40,766	+0.00(+0.00%)
Apr 28, 2010	2.033	2.089	2.033	2.079	25,000	-0.03(-1.31%)
Apr 27, 2010	2.079	2.106	2.054	2.106	27,110	+0.03(+1.33%)
Apr 26, 2010	2.091	2.112	2.076	2.079	30,680	-0.00(-0.15%)
Apr 23, 2010	2.067	2.082	2.067	2.082	6,996	+0.00(+0.00%)
Apr 22, 2010	2.051	2.097	2.048	2.082	10,017	+0.01(+0.44%)
Apr 21, 2010	2.070	2.073	2.042	2.073	8,492	-0.01(-0.44%)
Apr 20, 2010	2.060	2.088	2.060	2.082	13,695	+0.03(+1.49%)
Apr 19, 2010	2.033	2.082	2.033	2.051	17,971	+0.01(+0.45%)
Apr 16, 2010	2.082	2.109	2.042	2.042	38,287	-0.04(-1.77%)
Apr 15, 2010	2.070	2.079	2.069	2.079	16,063	+0.02(+0.89%)
Apr 14, 2010	2.042	2.067	2.042	2.060	24,751	+0.00(+0.15%)
Apr 13, 2010	2.060	2.060	2.040	2.057	48,906	-0.01(-0.30%)
Apr 12, 2010	2.067	2.067	2.051	2.064	7,198	-0.00(-0.18%)
Apr 09, 2010	2.039	2.070	2.039	2.067	26,848	+0.00(+0.03%)
Apr 08, 2010	2.067	2.067	2.051	2.067	10,958	+0.00(+0.00%)
Apr 07, 2010	2.094	2.097	2.042	2.067	43,575	-0.01(-0.44%)
Apr 06, 2010	2.024	2.079	2.024	2.076	23,902	+0.02(+0.83%)
Apr 05, 2010	2.021	2.066	2.021	2.059	28,808	+0.02(+1.17%)
Apr 01, 2010	2.005	2.035	2.035	2.035	49,647	+0.03(+1.47%)
Mar 31, 2010	2.011	2.011	1.959	2.005	72,129	-0.02(-0.97%)
Mar 30, 2010	1.978	2.025	1.978	2.025	24,118	+0.01(+0.55%)
Mar 29, 2010	1.996	2.021	1.996	2.014	11,431	+0.02(+0.90%)
Mar 26, 2010	1.962	1.999	1.962	1.996	11,105	+0.01(+0.30%)
Mar 25, 2010	1.981	2.002	1.975	1.990	14,045	+0.00(+0.00%)
Mar 24, 2010	1.966	1.993	1.966	1.990	40,175	-0.02(-1.22%)
Mar 23, 2010	1.947	2.018	1.947	2.015	47,802	+0.06(+2.81%)
Mar 22, 2010	1.929	1.962	1.929	1.959	150,869	+0.01(+0.31%)
Mar 19, 2010	1.972	1.983	1.929	1.953	34,645	-0.03(-1.39%)
Mar 18, 2010	1.990	1.990	1.962	1.981	25,770	-0.01(-0.31%)
Mar 17, 2010	1.956	2.008	1.956	1.987	9,939	+0.01(+0.62%)
Mar 16, 2010	1.959	1.978	1.959	1.975	4,246	+0.02(+1.10%)
Mar 15, 2010	1.959	1.972	1.950	1.953	14,472	+0.00(+0.00%)
Mar 12, 2010	1.949	1.977	1.949	1.953	23,239	-0.01(-0.47%)
Mar 11, 2010	1.993	1.993	1.962	1.962	5,960	+0.00(+0.00%)
Mar 10, 2010	1.962	1.962	1.962	1.962	5,591	+0.00(+0.00%)
Mar 09, 2010	1.959	1.966	1.947	1.962	13,421	+0.01(+0.47%)
Mar 08, 2010	1.959	1.990	1.944	1.953	23,850	-0.01(-0.31%)
Mar 05, 2010	1.941	1.967	1.938	1.959	6,072	+0.04(+2.07%)
Mar 04, 2010	1.926	1.935	1.920	1.920	3,592	-0.01(-0.47%)
Mar 03, 2010	1.910	1.932	1.910	1.929	14,672	+0.00(+0.16%)
Mar 02, 2010	1.910	1.926	1.910	1.926	7,087	-0.00(-0.16%)

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.