Cadiz Inc historical prices

   Watch this stock

Historical chart

    13.31 
    10.85 
    8.38 
 Dec 2, 2013 Nov 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 6, 2014 9.88 10.04 9.65 9.80 54,146
Nov 5, 2014 10.56 10.65 9.75 9.89 178,861
Nov 4, 2014 9.87 10.92 9.56 10.40 216,136
Nov 3, 2014 10.00 10.07 9.87 9.90 26,454
Oct 31, 2014 9.99 10.31 9.84 9.96 68,011
Oct 30, 2014 9.53 10.06 9.47 9.95 92,573
Oct 29, 2014 9.21 9.65 9.05 9.61 51,933
Oct 28, 2014 9.19 9.25 9.05 9.07 97,770
Oct 27, 2014 9.52 9.52 9.06 9.19 130,759
Oct 24, 2014 9.61 9.68 9.41 9.60 50,012
Oct 23, 2014 9.71 9.92 9.55 9.64 82,844
Oct 22, 2014 9.55 10.06 9.47 9.59 98,061
Oct 21, 2014 9.52 10.02 9.41 9.73 58,843
Oct 20, 2014 9.80 9.98 9.26 9.44 93,706
Oct 17, 2014 10.31 10.31 9.63 9.79 101,413