Cadiz Inc historical prices

   Watch this stock

Historical chart

    9.33 
    7.65 
    5.98 
 Jul 25, 2013 Jul 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2014 8.76 9.66 8.76 9.33 236,077
Jul 21, 2014 8.62 8.79 8.60 8.74 124,786
Jul 18, 2014 8.20 8.70 8.06 8.58 60,963
Jul 17, 2014 8.12 8.23 8.06 8.20 35,653
Jul 16, 2014 8.17 8.22 8.16 8.20 27,657
Jul 15, 2014 8.29 8.30 8.15 8.18 19,955
Jul 14, 2014 8.38 8.40 8.28 8.32 15,135
Jul 11, 2014 8.35 8.40 8.35 8.38 13,280
Jul 10, 2014 8.37 8.42 8.35 8.40 25,035
Jul 9, 2014 8.42 8.46 8.37 8.37 7,712
Jul 8, 2014 8.35 8.43 8.33 8.40 10,975
Jul 7, 2014 8.35 8.50 8.35 8.40 16,776
Jul 3, 2014 8.35 8.38 8.25 8.35 18,933
Jul 2, 2014 8.47 8.50 8.29 8.40 112,300
Jul 1, 2014 8.69 8.69 8.34 8.39 11,353
Jun 30, 2014 8.47 8.48 8.29 8.33 6,503
Jun 27, 2014 8.33 8.49 8.33 8.49 28,337
Jun 26, 2014 8.44 8.45 8.23 8.30 11,376
Jun 25, 2014 8.43 8.49 8.41 8.48 4,149
Jun 24, 2014 8.46 8.70 8.33 8.40 37,099
Jun 23, 2014 8.51 8.68 8.40 8.40 13,309
Jun 20, 2014 8.43 8.55 8.21 8.50 76,554
Jun 19, 2014 8.52 8.52 8.36 8.36 9,300
Jun 18, 2014 8.42 8.64 8.42 8.56 18,418
Jun 17, 2014 8.20 8.48 8.18 8.38 15,367
Jun 16, 2014 8.30 8.31 8.20 8.28 6,165
Jun 13, 2014 8.34 8.47 8.27 8.32 6,218
Jun 12, 2014 8.09 8.40 8.05 8.31 33,155
Jun 11, 2014 8.31 8.36 8.11 8.18 7,560
Jun 10, 2014 8.16 8.41 7.92 8.28 86,461