Herzfeld Caribbean (NQ: CUBA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	1.671	1.723	1.656	1.723	5,870	+0.05(+2.74%)
Apr 28, 2005	1.650	1.677	1.647	1.677	10,110	-0.10(-5.85%)
Apr 27, 2005	1.781	1.781	1.781	1.781	0	+0.00(+0.00%)
Apr 26, 2005	1.732	1.781	1.732	1.781	6,441	+0.04(+2.47%)
Apr 25, 2005	1.785	1.785	1.732	1.739	10,762	-0.06(-3.08%)
Apr 22, 2005	1.794	1.794	1.794	1.794	0	+0.00(+0.00%)
Apr 21, 2005	1.748	1.794	1.720	1.794	4,076	+0.03(+1.92%)
Apr 20, 2005	1.760	1.760	1.760	1.760	0	+0.00(+0.00%)
Apr 19, 2005	1.745	1.760	1.745	1.760	7,174	-0.00(-0.17%)
Apr 18, 2005	1.702	1.763	1.702	1.763	2,935	+0.06(+3.23%)
Apr 15, 2005	1.665	1.708	1.665	1.708	4,892	-0.06(-3.13%)
Apr 14, 2005	1.763	1.763	1.763	1.763	0	+0.00(+0.00%)
Apr 13, 2005	1.763	1.797	1.748	1.763	11,969	+0.00(+0.00%)
Apr 12, 2005	1.797	1.797	1.763	1.763	3,685	+0.00(+0.00%)
Apr 11, 2005	1.763	1.763	1.763	1.763	3,261	-0.01(-0.35%)
Apr 08, 2005	1.769	1.769	1.769	1.769	0	+0.00(+0.00%)
Apr 07, 2005	1.861	1.861	1.754	1.769	11,740	+0.02(+1.23%)
Apr 06, 2005	1.735	1.748	1.723	1.748	1,956	+0.03(+1.79%)
Apr 05, 2005	1.778	1.778	1.717	1.717	1,956	-0.06(-3.45%)
Apr 04, 2005	1.778	1.778	1.689	1.778	9,562	+0.00(+0.17%)
Apr 01, 2005	1.775	1.775	1.775	1.775	0	+0.00(+0.00%)
Mar 31, 2005	1.775	1.775	1.775	1.775	0	+0.00(+0.00%)
Mar 30, 2005	1.809	1.809	1.775	1.775	8,153	+0.01(+0.52%)
Mar 29, 2005	1.778	1.778	1.766	1.766	10,729	-0.01(-0.69%)
Mar 28, 2005	1.800	1.803	1.778	1.778	10,110	-0.02(-1.02%)
Mar 24, 2005	1.800	1.800	1.797	1.797	9,865	-0.02(-1.18%)
Mar 23, 2005	1.837	1.837	1.809	1.818	2,935	+0.02(+1.02%)
Mar 22, 2005	1.840	1.870	1.800	1.800	4,937	+0.00(+0.00%)
Mar 21, 2005	1.803	1.803	1.800	1.800	4,158	+0.00(+0.17%)
Mar 18, 2005	1.797	1.797	1.797	1.797	4,239	+0.02(+1.03%)
Mar 17, 2005	1.806	1.806	1.778	1.778	25,324	-0.06(-3.17%)
Mar 16, 2005	1.843	1.847	1.837	1.837	21,524	-0.01(-0.33%)
Mar 15, 2005	1.858	1.907	1.843	1.843	10,436	-0.06(-3.06%)
Mar 14, 2005	1.873	1.901	1.855	1.901	20,465	+0.03(+1.64%)
Mar 11, 2005	1.883	1.883	1.870	1.870	9,816	-0.03(-1.45%)
Mar 10, 2005	1.902	1.904	1.898	1.898	2,935	-0.01(-0.48%)
Mar 09, 2005	1.898	1.910	1.898	1.907	6,522	+0.02(+1.01%)
Mar 08, 2005	1.990	1.990	1.886	1.888	14,349	-0.03(-1.79%)
Mar 07, 2005	1.916	1.938	1.916	1.923	6,163	+0.01(+0.32%)
Mar 04, 2005	1.932	1.932	1.916	1.916	5,544	+0.03(+1.64%)
Mar 03, 2005	1.885	1.885	1.885	1.885	652	+0.01(+0.64%)
Mar 02, 2005	1.932	1.932	1.870	1.873	8,805	+0.04(+2.00%)
Mar 01, 2005	1.870	1.870	1.837	1.837	841	-0.03(-1.80%)
Feb 28, 2005	1.898	1.913	1.870	1.870	11,538	-0.02(-0.81%)
Feb 25, 2005	1.870	1.886	1.870	1.886	9,937	+0.01(+0.65%)
Feb 24, 2005	1.895	1.895	1.873	1.873	1,630	+0.00(+0.00%)
Feb 23, 2005	1.898	1.898	1.873	1.873	978	+0.00(+0.16%)
Feb 22, 2005	1.870	1.901	1.870	1.870	31,309	-0.03(-1.61%)
Feb 18, 2005	1.916	1.916	1.901	1.901	652	+0.03(+1.64%)
Feb 17, 2005	1.840	1.913	1.840	1.870	37,512	+0.01(+0.49%)
Feb 16, 2005	1.861	1.861	1.861	1.861	326	-0.06(-2.88%)
Feb 15, 2005	1.916	1.916	1.916	1.916	0	+0.00(+0.00%)
Feb 14, 2005	1.916	1.916	1.916	1.916	326	+0.00(+0.00%)
Feb 11, 2005	1.895	1.916	1.889	1.916	22,953	+0.01(+0.63%)
Feb 10, 2005	1.904	1.904	1.904	1.904	3,261	+0.00(+0.02%)
Feb 09, 2005	1.849	1.904	1.822	1.904	41,709	-0.01(-0.64%)
Feb 08, 2005	1.950	1.956	1.913	1.916	19,744	+0.00(+0.00%)
Feb 07, 2005	1.919	1.953	1.852	1.916	21,851	+0.00(+0.16%)
Feb 04, 2005	1.938	1.947	1.846	1.913	25,024	-0.03(-1.58%)
Feb 03, 2005	1.803	1.944	1.803	1.944	7,827	-0.03(-1.55%)
Feb 02, 2005	1.941	2.042	1.873	1.975	49,996	+0.07(+3.87%)