Cadiz Inc historical prices

   Watch this stock

Historical chart

    11.56 
    8.66 
    5.77 
 Feb 17, 2015 Feb 11, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 11, 2016 5.20 5.34 5.20 5.27 24,715
Feb 10, 2016 5.23 5.30 5.20 5.25 32,042
Feb 9, 2016 5.45 5.47 5.15 5.26 62,499
Feb 8, 2016 5.45 5.50 5.34 5.48 44,040
Feb 5, 2016 5.33 5.73 5.30 5.50 73,191
Feb 4, 2016 5.37 5.70 5.27 5.37 94,946
Feb 3, 2016 5.30 5.40 5.13 5.30 33,781
Feb 2, 2016 5.48 5.60 5.25 5.26 38,198
Feb 1, 2016 5.58 5.82 5.52 5.53 43,321
Jan 29, 2016 5.24 5.57 5.24 5.55 41,221
Jan 28, 2016 5.12 5.30 5.12 5.25 33,440
Jan 27, 2016 5.21 5.25 5.09 5.16 15,872
Jan 26, 2016 5.30 5.32 5.15 5.23 44,165
Jan 25, 2016 5.50 5.63 5.30 5.30 24,222
Jan 22, 2016 5.58 5.73 5.49 5.54 115,410
Jan 21, 2016 5.30 5.53 5.30 5.52 43,853
Jan 20, 2016 5.30 5.34 5.09 5.32 84,540
Jan 19, 2016 5.36 5.39 5.25 5.34 62,476
Jan 15, 2016 5.71 5.71 5.30 5.43 67,208
Jan 14, 2016 5.75 5.82 5.35 5.55 122,272
Jan 13, 2016 5.38 5.75 5.35 5.41 55,065
Jan 12, 2016 5.35 5.45 5.30 5.39 35,875
Jan 11, 2016 5.37 5.82 5.26 5.33 125,649
Jan 8, 2016 5.46 5.58 4.86 5.31 119,054
Jan 7, 2016 5.58 5.58 5.22 5.28 115,519
Jan 6, 2016 5.65 5.99 5.50 5.66 170,145
Jan 5, 2016 5.74 5.74 5.23 5.69 208,493
Jan 4, 2016 5.17 6.13 5.06 5.76 583,905
Dec 31, 2015 5.30 5.45 5.15 5.26 391,449
Dec 30, 2015 4.16 5.78 4.10 5.30 1,559,218