Cadiz Inc historical prices

   Watch this stock

Historical chart

    13.31 
    10.47 
    7.64 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 11.48 11.58 10.65 10.76 144,983
Sep 18, 2014 11.65 12.17 11.41 11.46 47,871
Sep 17, 2014 12.36 12.70 11.60 11.64 71,531
Sep 16, 2014 11.64 12.85 11.50 12.37 162,523
Sep 15, 2014 11.67 12.15 11.60 11.63 70,032
Sep 12, 2014 12.14 12.25 11.63 11.71 71,215
Sep 11, 2014 12.38 12.45 12.00 12.10 64,310
Sep 10, 2014 12.99 13.14 12.35 12.44 85,954
Sep 9, 2014 12.35 13.30 12.25 12.64 299,663
Sep 8, 2014 12.50 12.98 12.26 12.35 72,674
Sep 5, 2014 12.65 13.34 12.50 12.54 118,357
Sep 4, 2014 11.94 12.63 11.78 12.56 206,082
Sep 3, 2014 12.47 12.65 11.41 11.71 266,266
Sep 2, 2014 13.13 13.88 12.40 12.51 371,906
Aug 29, 2014 12.87 14.14 12.60 13.22 462,689
Aug 28, 2014 11.49 13.19 11.33 13.01 256,769
Aug 27, 2014 12.10 12.20 11.40 11.67 67,429
Aug 26, 2014 11.05 12.30 11.05 12.05 98,556
Aug 25, 2014 13.70 13.70 11.75 12.04 156,837
Aug 22, 2014 12.20 14.90 12.03 13.31 778,660
Aug 21, 2014 11.88 11.88 11.47 11.68 48,480
Aug 20, 2014 11.45 12.10 11.32 11.79 165,868
Aug 19, 2014 10.40 11.62 10.38 11.45 205,903
Aug 18, 2014 10.09 10.44 10.09 10.40 28,250
Aug 15, 2014 10.22 10.22 9.99 10.07 19,685
Aug 14, 2014 10.44 10.45 10.02 10.07 62,922
Aug 13, 2014 9.34 10.47 9.34 10.44 167,154
Aug 12, 2014 9.35 9.35 9.16 9.30 37,475
Aug 11, 2014 9.34 9.35 9.22 9.34 29,726
Aug 8, 2014 9.25 9.33 9.20 9.25 10,880