Herzfeld Caribbean (NQ: CUBA )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	2.988	3.017	2.988	3.017	11,703	+0.01(+0.48%)
May 29, 2014	2.976	3.010	2.969	3.002	14,841	+0.02(+0.65%)
May 28, 2014	2.986	3.017	2.962	2.983	20,958	+0.00(+0.08%)
May 27, 2014	2.977	3.035	2.977	2.980	1,854	-0.04(-1.43%)
May 23, 2014	3.024	3.024	3.024	3.024	274	+0.08(+2.66%)
May 22, 2014	2.948	2.948	2.945	2.945	2,060	+0.01(+0.17%)
May 21, 2014	2.929	2.940	2.929	2.940	659	+0.03(+1.00%)
May 20, 2014	2.944	2.944	2.911	2.911	5,677	-0.00(-0.00%)
May 16, 2014	2.911	2.911	2.911	2.911	247	-0.00(-0.12%)
May 15, 2014	2.929	2.942	2.911	2.915	10,161	-0.03(-0.99%)
May 14, 2014	2.962	2.962	2.944	2.944	11,552	-0.02(-0.74%)
May 13, 2014	2.966	3.020	2.966	2.966	22,530	-0.00(-0.12%)
May 12, 2014	2.959	2.969	2.955	2.969	15,416	+0.03(+0.99%)
May 09, 2014	2.962	2.962	2.940	2.940	4,710	+0.02(+0.62%)
May 08, 2014	2.947	2.947	2.922	2.922	6,284	-0.02(-0.74%)
May 07, 2014	2.929	2.944	2.929	2.944	1,280	-0.02(-0.60%)
May 06, 2014	2.962	2.962	2.962	2.962	274	+0.03(+0.98%)
May 05, 2014	2.933	2.933	2.933	2.933	1,687	-0.01(-0.49%)
May 02, 2014	2.948	2.948	2.948	2.948	3,077	-0.01(-0.25%)
May 01, 2014	2.929	2.962	2.929	2.955	4,671	+0.04(+1.25%)
Apr 30, 2014	2.923	2.923	2.919	2.919	3,800	-0.03(-0.99%)
Apr 29, 2014	2.969	2.969	2.915	2.948	10,406	+0.01(+0.37%)
Apr 28, 2014	2.959	2.959	2.926	2.937	1,890	+0.01(+0.37%)
Apr 25, 2014	2.900	2.933	2.893	2.926	9,125	-0.01(-0.25%)
Apr 24, 2014	2.962	2.962	2.929	2.933	25,308	-0.02(-0.74%)
Apr 23, 2014	2.933	2.965	2.933	2.955	5,990	+0.01(+0.23%)
Apr 22, 2014	2.929	2.951	2.929	2.948	36,292	+0.01(+0.51%)
Apr 21, 2014	2.933	2.933	2.929	2.933	2,693	+0.01(+0.25%)
Apr 17, 2014	2.926	2.926	2.926	2.926	11,266	+0.00(+0.12%)
Apr 16, 2014	2.908	2.922	2.908	2.922	11,019	+0.02(+0.64%)
Apr 15, 2014	2.911	2.911	2.893	2.904	14,720	+0.00(+0.09%)
Apr 14, 2014	2.900	2.911	2.900	2.901	31,384	-0.01(-0.22%)
Apr 11, 2014	2.911	2.911	2.900	2.908	22,824	-0.00(-0.13%)
Apr 10, 2014	2.949	2.949	2.911	2.911	20,175	-0.06(-2.06%)
Apr 09, 2014	2.922	2.977	2.922	2.973	13,033	+0.04(+1.35%)
Apr 08, 2014	2.948	2.948	2.933	2.933	4,501	-0.01(-0.50%)
Apr 07, 2014	2.991	2.991	2.933	2.948	47,083	-0.05(-1.70%)
Apr 04, 2014	2.999	3.046	2.999	2.999	20,818	+0.00(+0.02%)
Apr 03, 2014	2.984	2.998	2.984	2.998	14,031	+0.01(+0.34%)
Apr 02, 2014	2.984	3.002	2.984	2.988	12,341	+0.01(+0.44%)
Apr 01, 2014	2.977	2.991	2.959	2.975	37,949	+0.00(+0.05%)
Mar 31, 2014	2.977	2.977	2.973	2.973	24,407	+0.00(+0.12%)
Mar 28, 2014	2.944	2.980	2.942	2.969	52,741	+0.03(+0.98%)
Mar 27, 2014	2.940	2.991	2.923	2.941	254,013	-0.03(-0.97%)
Mar 26, 2014	2.929	3.075	2.904	2.969	682,459	+0.04(+1.37%)
Mar 25, 2014	2.915	2.929	2.915	2.929	2,747	+0.00(+0.00%)
Mar 24, 2014	2.929	2.929	2.924	2.929	11,456	-0.02(-0.62%)
Mar 21, 2014	2.937	2.955	2.917	2.948	17,037	+0.02(+0.63%)
Mar 20, 2014	2.911	2.929	2.911	2.929	2,492	-0.00(-0.01%)
Mar 19, 2014	2.911	2.929	2.911	2.929	20,183	+0.02(+0.75%)
Mar 18, 2014	2.893	2.908	2.893	2.908	8,950	+0.03(+0.89%)
Mar 17, 2014	2.875	2.886	2.875	2.882	18,433	+0.02(+0.64%)
Mar 14, 2014	2.893	2.893	2.853	2.864	10,686	+0.01(+0.37%)
Mar 13, 2014	2.853	2.871	2.853	2.853	26,388	-0.01(-0.49%)
Mar 12, 2014	2.838	2.873	2.838	2.868	67,437	-0.01(-0.25%)
Mar 11, 2014	2.881	2.897	2.875	2.875	9,914	-0.01(-0.50%)
Mar 10, 2014	2.908	2.908	2.860	2.889	38,133	-0.01(-0.38%)
Mar 07, 2014	2.911	2.911	2.896	2.900	16,872	-0.00(-0.00%)
Mar 06, 2014	2.922	2.926	2.900	2.900	26,086	-0.01(-0.38%)
Mar 05, 2014	2.911	2.919	2.911	2.911	6,630	-0.00(-0.12%)
Mar 04, 2014	2.849	2.929	2.849	2.915	48,746	+0.05(+1.78%)

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.