Herzfeld Caribbean (NQ: CUBA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	2.091	2.091	2.067	2.085	54,376	+0.00(+0.09%)
Oct 28, 2010	2.091	2.091	2.067	2.083	30,373	-0.00(-0.12%)
Oct 27, 2010	2.079	2.094	2.060	2.086	49,572	+0.02(+0.77%)
Oct 25, 2010	2.085	2.165	2.070	2.070	70,993	+0.02(+0.75%)
Oct 22, 2010	2.039	2.054	2.039	2.054	2,935	-0.00(-0.15%)
Oct 21, 2010	2.064	2.085	2.051	2.057	28,970	+0.02(+0.75%)
Oct 20, 2010	2.039	2.057	2.039	2.042	16,714	+0.02(+1.22%)
Oct 19, 2010	1.996	2.060	1.996	2.018	20,471	-0.06(-3.09%)
Oct 18, 2010	2.070	2.082	2.070	2.082	14,672	-0.01(-0.30%)
Oct 15, 2010	2.094	2.094	2.042	2.088	11,825	-0.02(-0.87%)
Oct 14, 2010	2.110	2.122	2.106	2.106	72,477	-0.00(-0.15%)
Oct 13, 2010	2.097	2.116	2.085	2.110	77,649	+0.01(+0.59%)
Oct 12, 2010	2.079	2.097	2.057	2.097	14,646	+0.02(+0.74%)
Oct 11, 2010	2.079	2.085	2.079	2.082	9,343	-0.00(-0.15%)
Oct 08, 2010	2.082	2.085	2.080	2.085	21,815	+0.03(+1.49%)
Oct 07, 2010	2.082	2.082	2.021	2.054	28,412	-0.02(-0.75%)
Oct 06, 2010	2.070	2.082	2.070	2.070	26,449	+0.01(+0.36%)
Oct 05, 2010	2.054	2.070	2.052	2.062	20,605	+0.04(+2.06%)
Oct 04, 2010	2.045	2.057	2.018	2.021	28,112	-0.01(-0.60%)
Oct 01, 2010	2.002	2.033	2.002	2.033	9,275	+0.02(+0.96%)
Sep 30, 2010	2.021	2.033	1.993	2.014	77,695	+0.01(+0.41%)
Sep 29, 2010	2.011	2.018	2.005	2.005	32,613	-0.01(-0.49%)
Sep 28, 2010	2.005	2.015	2.002	2.015	9,849	+0.01(+0.64%)
Sep 27, 2010	2.036	2.036	1.993	2.002	68,628	-0.01(-0.61%)
Sep 24, 2010	2.039	2.039	1.999	2.014	28,266	+0.00(+0.00%)
Sep 23, 2010	2.014	2.014	2.002	2.014	6,017	+0.02(+0.77%)
Sep 22, 2010	2.048	2.079	1.984	1.999	113,247	-0.08(-3.69%)
Sep 21, 2010	2.060	2.085	2.054	2.076	30,324	+0.02(+1.04%)
Sep 20, 2010	2.021	2.054	2.018	2.054	37,068	+0.05(+2.45%)
Sep 17, 2010	2.018	2.021	2.005	2.005	19,339	-0.01(-0.58%)
Sep 15, 2010	2.011	2.021	1.987	2.017	88,399	+0.02(+0.89%)
Sep 14, 2010	1.978	2.008	1.978	1.999	146,947	+0.03(+1.40%)
Sep 13, 2010	1.923	1.978	1.923	1.972	56,108	+0.03(+1.58%)
Sep 10, 2010	1.913	1.962	1.913	1.941	44,357	+0.01(+0.65%)
Sep 09, 2010	1.916	1.929	1.913	1.928	12,624	+0.03(+1.44%)
Sep 08, 2010	1.889	1.901	1.889	1.901	33,748	+0.01(+0.49%)
Sep 07, 2010	1.877	1.895	1.877	1.892	2,240	-0.00(-0.16%)
Sep 03, 2010	1.870	1.895	1.864	1.895	7,276	+0.03(+1.58%)
Sep 02, 2010	1.867	1.870	1.846	1.865	11,003	-0.00(-0.10%)
Sep 01, 2010	1.837	1.867	1.837	1.867	13,371	+0.06(+3.22%)
Aug 31, 2010	1.840	1.840	1.794	1.809	6,261	+0.01(+0.34%)
Aug 30, 2010	1.831	1.840	1.803	1.803	23,341	-0.02(-1.01%)
Aug 27, 2010	1.781	1.824	1.772	1.821	26,677	+0.03(+1.71%)
Aug 26, 2010	1.781	1.809	1.781	1.791	11,822	+0.01(+0.69%)
Aug 25, 2010	1.809	1.809	1.778	1.778	26,205	-0.03(-1.69%)
Aug 24, 2010	1.812	1.855	1.809	1.809	25,066	-0.03(-1.57%)
Aug 23, 2010	1.843	1.843	1.837	1.838	12,057	-0.00(-0.10%)
Aug 20, 2010	1.827	1.894	1.827	1.840	64,848	-0.02(-1.32%)
Aug 19, 2010	1.867	1.883	1.864	1.864	7,928	-0.03(-1.46%)
Aug 18, 2010	1.883	1.895	1.824	1.892	44,716	+0.01(+0.49%)
Aug 17, 2010	1.886	1.895	1.883	1.883	27,897	+0.03(+1.66%)
Aug 16, 2010	1.855	1.884	1.843	1.852	14,092	-0.02(-0.95%)
Aug 13, 2010	1.895	1.895	1.855	1.870	10,296	+0.01(+0.46%)
Aug 12, 2010	1.852	1.895	1.852	1.861	9,901	-0.03(-1.46%)
Aug 11, 2010	1.978	1.978	1.889	1.889	22,591	+0.00(+0.16%)
Aug 10, 2010	1.910	1.910	1.886	1.886	3,189	-0.02(-1.28%)
Aug 09, 2010	1.916	1.916	1.892	1.910	14,888	+0.02(+1.30%)
Aug 06, 2010	1.889	1.962	1.870	1.886	30,037	-0.03(-1.76%)
Aug 05, 2010	1.990	1.990	1.913	1.919	74,398	-0.01(-0.64%)
Aug 04, 2010	1.901	1.932	1.901	1.932	28,373	+0.01(+0.48%)
Aug 03, 2010	1.923	1.923	1.880	1.923	7,178	-0.01(-0.32%)