Cadiz Inc historical prices

   Watch this stock

Historical chart

    13.31 
    10.89 
    8.46 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 11.08 11.90 10.97 11.49 654,885
Dec 18, 2014 11.22 11.41 11.09 11.09 80,467
Dec 17, 2014 10.72 11.47 10.70 11.16 179,486
Dec 16, 2014 10.95 11.14 10.69 10.73 202,016
Dec 15, 2014 10.41 10.95 9.94 10.94 153,370
Dec 12, 2014 10.34 10.48 10.17 10.47 43,064
Dec 11, 2014 10.41 10.59 10.22 10.40 19,969
Dec 10, 2014 10.74 10.83 10.35 10.36 33,994
Dec 9, 2014 10.70 10.90 10.44 10.85 47,707
Dec 8, 2014 10.15 10.88 9.97 10.84 134,418
Dec 5, 2014 10.35 10.39 10.00 10.00 48,235
Dec 4, 2014 10.16 10.41 9.77 10.35 58,644
Dec 3, 2014 10.71 10.71 10.08 10.18 49,603
Dec 2, 2014 10.99 11.07 10.68 10.75 27,838
Dec 1, 2014 11.33 11.33 10.75 11.00 49,469
Nov 28, 2014 11.49 11.62 10.62 11.34 58,856
Nov 26, 2014 11.31 11.64 10.97 11.57 152,550
Nov 25, 2014 11.04 11.55 10.80 11.29 114,084
Nov 24, 2014 11.02 11.25 11.02 11.15 45,262
Nov 21, 2014 11.33 11.33 10.84 11.08 58,123
Nov 20, 2014 10.97 11.09 10.70 11.09 85,177
Nov 19, 2014 10.80 11.40 10.50 10.96 156,804
Nov 18, 2014 10.81 10.81 10.51 10.70 46,622
Nov 17, 2014 11.05 11.05 10.48 10.76 70,203
Nov 14, 2014 10.67 11.22 10.36 11.02 122,207
Nov 13, 2014 10.88 11.25 10.44 10.50 107,956
Nov 12, 2014 10.83 11.14 10.61 10.68 46,812
Nov 11, 2014 10.67 11.39 10.42 10.82 205,067
Nov 10, 2014 10.05 11.00 10.05 10.59 146,917
Nov 7, 2014 9.87 9.93 9.55 9.85 63,952