Cadiz Inc historical prices

   Watch this stock

Historical chart

    12.64 
    10.75 
    8.86 
 Sep 4, 2014 Sep 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 2, 2015 8.07 8.22 7.56 7.64 51,503
Sep 1, 2015 7.71 8.26 7.71 8.01 34,189
Aug 31, 2015 8.00 8.13 7.76 8.03 77,087
Aug 28, 2015 7.87 8.20 7.80 8.14 103,037
Aug 27, 2015 7.74 7.89 7.58 7.72 83,412
Aug 26, 2015 7.60 7.85 7.49 7.75 89,216
Aug 25, 2015 7.50 7.60 7.40 7.48 44,287
Aug 24, 2015 7.39 7.63 7.08 7.44 62,564
Aug 21, 2015 7.36 7.57 7.22 7.53 36,920
Aug 20, 2015 7.48 7.48 7.35 7.37 32,204
Aug 19, 2015 7.60 7.60 7.37 7.45 112,463
Aug 18, 2015 7.33 7.52 7.20 7.52 27,384
Aug 17, 2015 7.42 7.58 7.24 7.25 33,482
Aug 14, 2015 7.27 7.52 7.14 7.42 77,607
Aug 13, 2015 7.54 7.54 7.24 7.25 189,432
Aug 12, 2015 7.61 7.65 7.32 7.56 120,073
Aug 11, 2015 7.70 7.84 7.46 7.62 92,553
Aug 10, 2015 7.91 8.24 7.57 7.76 197,240
Aug 7, 2015 7.71 7.86 7.52 7.74 62,000
Aug 6, 2015 8.89 8.92 7.72 7.74 600,296
Aug 5, 2015 8.69 9.00 8.20 9.00 74,961
Aug 4, 2015 8.43 8.76 8.12 8.70 104,031
Aug 3, 2015 8.23 8.48 7.80 8.32 290,344
Jul 31, 2015 8.64 8.64 8.07 8.20 440,763
Jul 30, 2015 8.64 8.73 8.33 8.39 375,923
Jul 29, 2015 8.90 8.90 8.40 8.64 322,815
Jul 28, 2015 8.44 9.02 8.20 8.96 179,783
Jul 27, 2015 8.23 8.43 8.06 8.41 122,892
Jul 24, 2015 8.35 8.38 8.06 8.21 92,528
Jul 23, 2015 8.23 8.46 8.14 8.24 415,541