Cadiz Inc historical prices

   Watch this stock

Historical chart

    8.61 
    7.17 
    5.74 
 Apr 26, 2013 Apr 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2014 6.40 6.45 6.30 6.34 20,464
Apr 23, 2014 6.37 6.46 6.35 6.35 2,394
Apr 22, 2014 6.34 6.47 6.34 6.40 13,115
Apr 21, 2014 6.22 6.45 6.20 6.42 8,286
Apr 17, 2014 6.41 6.43 6.15 6.24 11,832
Apr 16, 2014 6.15 6.35 6.15 6.32 15,252
Apr 15, 2014 6.03 6.07 5.96 6.04 30,841
Apr 14, 2014 6.46 6.46 6.05 6.08 50,137
Apr 11, 2014 6.70 6.70 6.43 6.47 12,582
Apr 10, 2014 6.70 6.79 6.68 6.75 12,535
Apr 9, 2014 6.68 6.80 6.68 6.77 27,336
Apr 8, 2014 6.75 6.76 6.71 6.76 1,500
Apr 7, 2014 6.72 6.86 6.71 6.86 6,911
Apr 4, 2014 6.90 7.00 6.82 6.84 5,103
Apr 3, 2014 7.00 7.00 6.89 6.90 6,262
Apr 2, 2014 6.83 6.99 6.83 6.89 7,120
Apr 1, 2014 7.06 7.06 6.78 6.82 28,608
Mar 31, 2014 7.09 7.10 6.91 7.05 47,172
Mar 28, 2014 7.00 7.10 6.88 7.00 36,125
Mar 27, 2014 7.04 7.32 6.86 6.99 37,749
Mar 26, 2014 7.05 7.15 7.00 7.07 12,747
Mar 25, 2014 7.05 7.21 6.97 6.97 21,214
Mar 24, 2014 7.16 7.16 6.88 7.02 50,226
Mar 21, 2014 7.14 7.19 7.06 7.18 5,256
Mar 20, 2014 7.07 7.17 7.04 7.07 6,519
Mar 19, 2014 7.20 7.20 7.08 7.14 22,875
Mar 18, 2014 7.25 7.38 7.14 7.19 30,048
Mar 17, 2014 7.06 7.34 7.06 7.25 23,212
Mar 14, 2014 7.26 7.30 6.91 7.05 36,782
Mar 13, 2014 7.30 7.30 7.25 7.29 16,378