Herzfeld Caribbean (NQ: CUBA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	3.676	3.676	3.578	3.581	22,301	-0.06(-1.77%)
Oct 30, 2007	3.649	3.649	3.587	3.646	72,891	+0.10(+2.68%)
Oct 29, 2007	3.741	3.741	3.545	3.551	65,527	-0.20(-5.39%)
Oct 26, 2007	3.894	3.894	3.532	3.753	71,061	+0.00(+0.00%)
Oct 25, 2007	3.762	3.833	3.560	3.753	84,632	+0.10(+2.79%)
Oct 24, 2007	3.456	3.673	3.456	3.651	61,985	+0.13(+3.73%)
Oct 23, 2007	3.419	3.526	3.373	3.520	80,604	+0.09(+2.50%)
Oct 22, 2007	3.284	3.434	3.158	3.434	74,685	+0.13(+3.99%)
Oct 19, 2007	3.431	3.465	3.220	3.302	60,687	-0.16(-4.69%)
Oct 18, 2007	3.704	3.704	3.391	3.465	112,856	-0.21(-5.82%)
Oct 17, 2007	3.738	3.741	3.679	3.679	50,485	-0.03(-0.85%)
Oct 16, 2007	3.894	3.894	3.711	3.711	38,696	-0.20(-5.01%)
Oct 15, 2007	3.986	3.986	3.894	3.906	36,572	-0.13(-3.19%)
Oct 12, 2007	3.848	4.139	3.848	4.035	50,795	+0.17(+4.53%)
Oct 11, 2007	3.845	3.974	3.833	3.860	48,904	-0.11(-2.70%)
Oct 10, 2007	3.986	3.991	3.955	3.968	44,765	-0.02(-0.46%)
Oct 09, 2007	4.004	4.004	3.986	3.986	19,962	-0.02(-0.41%)
Oct 08, 2007	4.004	4.004	3.986	4.003	23,031	-0.00(-0.12%)
Oct 05, 2007	4.032	4.060	4.004	4.008	55,726	-0.00(-0.12%)
Oct 04, 2007	4.008	4.032	4.004	4.012	34,485	-0.01(-0.26%)
Oct 03, 2007	4.001	4.030	4.001	4.023	25,839	+0.02(+0.46%)
Oct 02, 2007	4.042	4.042	4.001	4.004	53,368	-0.04(-0.94%)
Oct 01, 2007	4.004	4.081	4.004	4.042	22,770	+0.02(+0.56%)
Sep 28, 2007	4.081	4.093	4.004	4.020	42,120	-0.03(-0.76%)
Sep 27, 2007	4.176	4.210	4.047	4.050	14,333	-0.06(-1.49%)
Sep 26, 2007	4.008	4.427	4.008	4.112	69,499	+0.10(+2.37%)
Sep 25, 2007	3.986	4.030	3.986	4.017	55,495	+0.02(+0.46%)
Sep 24, 2007	4.293	4.311	3.955	3.998	172,940	-0.59(-12.95%)
Sep 21, 2007	4.446	4.599	4.390	4.593	80,154	+0.01(+0.20%)
Sep 20, 2007	4.550	4.593	4.504	4.584	89,765	+0.11(+2.54%)
Sep 19, 2007	4.523	4.523	4.433	4.471	14,023	+0.00(+0.10%)
Sep 18, 2007	4.385	4.538	4.369	4.466	36,119	+0.09(+2.00%)
Sep 17, 2007	4.342	4.446	4.329	4.379	14,186	+0.09(+2.15%)
Sep 14, 2007	4.446	4.446	4.142	4.287	17,862	+0.07(+1.72%)
Sep 13, 2007	4.259	4.259	4.214	4.214	9,177	+0.12(+2.87%)
Sep 12, 2007	4.139	4.262	4.032	4.096	26,433	-0.08(-1.98%)
Sep 11, 2007	4.176	4.244	4.173	4.179	12,719	-0.10(-2.29%)
Sep 10, 2007	4.351	4.351	4.234	4.277	31,113	-0.10(-2.31%)
Sep 07, 2007	4.446	4.446	4.334	4.379	10,061	-0.06(-1.31%)
Sep 06, 2007	4.379	4.446	4.379	4.437	12,758	+0.02(+0.49%)
Sep 05, 2007	4.467	4.501	4.406	4.415	24,603	-0.12(-2.57%)
Sep 04, 2007	4.553	4.553	4.480	4.532	29,306	+0.01(+0.20%)
Aug 31, 2007	4.461	4.523	4.354	4.523	50,847	+0.06(+1.37%)
Aug 30, 2007	4.357	4.461	4.342	4.461	22,337	+0.07(+1.62%)
Aug 29, 2007	4.436	4.437	4.311	4.390	10,876	-0.10(-2.27%)
Aug 28, 2007	4.366	4.553	4.366	4.492	30,591	+0.05(+1.03%)
Aug 27, 2007	4.599	4.599	4.219	4.446	60,419	-0.02(-0.39%)
Aug 24, 2007	4.063	4.599	4.001	4.463	118,429	+0.37(+9.12%)
Aug 23, 2007	4.063	4.090	4.063	4.090	4,044	+0.02(+0.45%)
Aug 22, 2007	4.237	4.237	4.066	4.072	15,106	-0.01(-0.23%)
Aug 21, 2007	4.035	4.247	4.001	4.081	18,462	-0.07(-1.77%)
Aug 20, 2007	4.032	4.155	4.032	4.155	11,770	+0.07(+1.80%)
Aug 17, 2007	4.262	4.262	3.909	4.081	26,426	+0.13(+3.18%)
Aug 16, 2007	4.139	4.139	3.909	3.955	25,516	-0.11(-2.64%)
Aug 15, 2007	4.084	4.091	4.063	4.063	7,236	-0.12(-2.93%)
Aug 14, 2007	4.262	4.262	4.115	4.185	8,991	-0.07(-1.73%)
Aug 13, 2007	4.084	4.259	3.992	4.259	42,094	+0.08(+1.91%)
Aug 10, 2007	4.369	4.369	4.017	4.179	39,436	-0.19(-4.35%)
Aug 09, 2007	4.136	4.575	4.093	4.369	60,918	+0.16(+3.71%)
Aug 08, 2007	4.293	4.293	4.069	4.213	10,413	+0.11(+2.77%)
Aug 07, 2007	3.989	4.100	3.989	4.100	8,215	+0.05(+1.21%)
Aug 06, 2007	4.293	4.293	3.995	4.050	18,201	-0.10(-2.29%)
Aug 03, 2007	4.145	4.241	4.093	4.145	17,924	-0.00(-0.07%)
Aug 02, 2007	4.084	4.149	4.035	4.149	12,481	+0.11(+2.81%)