Cadiz Inc historical prices

   Watch this stock

Historical chart

    13.31 
    10.59 
    7.87 
 Oct 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 16, 2014 10.04 10.36 9.89 10.04 102,800
Oct 15, 2014 9.23 10.43 9.23 10.19 188,989
Oct 14, 2014 9.09 9.41 8.95 9.35 86,362
Oct 13, 2014 9.22 9.22 8.71 9.00 84,814
Oct 10, 2014 9.02 9.72 8.52 9.40 131,791
Oct 9, 2014 9.52 10.00 9.04 9.07 71,777
Oct 8, 2014 9.96 10.15 9.51 9.59 82,335
Oct 7, 2014 9.85 10.02 9.81 9.93 42,092
Oct 6, 2014 9.85 10.15 9.82 9.91 96,622
Oct 3, 2014 9.93 10.74 9.80 9.85 329,944
Oct 2, 2014 10.01 10.33 9.81 9.90 52,859
Oct 1, 2014 10.32 10.40 9.80 9.94 64,372
Sep 30, 2014 10.54 10.63 9.87 10.39 75,189
Sep 29, 2014 10.20 10.60 10.20 10.56 49,494
Sep 26, 2014 10.30 10.72 10.20 10.20 44,674
Sep 25, 2014 10.63 10.66 10.20 10.25 48,625
Sep 24, 2014 10.43 10.50 10.17 10.33 38,340
Sep 23, 2014 10.24 10.81 10.14 10.48 59,101
Sep 22, 2014 10.72 11.17 10.20 10.24 167,360
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