Cadiz Inc historical prices

   Watch this stock

Historical chart

    9.77 
    7.47 
    5.17 
 May 11, 2015 May 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
May 5, 2016 5.89 6.14 5.89 6.10 12,223
May 4, 2016 6.17 6.19 5.83 5.83 45,375
May 3, 2016 6.40 6.68 6.13 6.15 30,093
May 2, 2016 6.55 6.61 6.47 6.47 61,673
Apr 29, 2016 6.34 6.57 6.34 6.49 79,669
Apr 28, 2016 6.01 6.44 6.00 6.40 68,249
Apr 27, 2016 5.59 6.13 5.50 5.95 44,644
Apr 26, 2016 5.61 5.75 5.50 5.60 68,812
Apr 25, 2016 5.33 5.56 5.33 5.54 36,524
Apr 22, 2016 5.28 5.50 5.25 5.36 46,625
Apr 21, 2016 5.23 5.37 5.20 5.37 17,291
Apr 20, 2016 5.18 5.32 5.16 5.27 30,312
Apr 19, 2016 5.11 5.24 5.10 5.18 13,153
Apr 18, 2016 5.27 5.33 5.15 5.17 36,774
Apr 15, 2016 5.16 5.41 5.11 5.24 60,659
Apr 14, 2016 5.17 5.20 5.13 5.15 9,588
Apr 13, 2016 5.06 5.25 5.05 5.14 25,433
Apr 12, 2016 5.09 5.16 5.02 5.12 19,771
Apr 11, 2016 5.19 5.20 5.00 5.00 34,394
Apr 8, 2016 5.20 5.24 5.17 5.18 4,865
Apr 7, 2016 5.10 5.30 5.10 5.21 27,979
Apr 6, 2016 5.11 5.29 4.98 5.14 12,311
Apr 5, 2016 5.30 5.30 5.01 5.07 14,400
Apr 4, 2016 5.02 5.28 4.98 5.23 14,850
Apr 1, 2016 5.24 5.26 5.06 5.09 46,722
Mar 31, 2016 5.10 5.42 5.03 5.22 131,103
Mar 30, 2016 5.08 5.17 4.92 5.12 56,297
Mar 29, 2016 4.51 5.12 4.44 5.07 92,891
Mar 28, 2016 4.54 4.57 4.27 4.55 30,560
Mar 24, 2016 4.08 4.54 4.04 4.53 79,845