Cadiz Inc historical prices

   Watch this stock

Historical chart

    8.61 
    7.17 
    5.74 
 Apr 19, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 6.41 6.43 6.15 6.24 11,832
Apr 16, 2014 6.15 6.35 6.15 6.32 15,252
Apr 15, 2014 6.03 6.07 5.96 6.04 30,841
Apr 14, 2014 6.46 6.46 6.05 6.08 50,137
Apr 11, 2014 6.70 6.70 6.43 6.47 12,582
Apr 10, 2014 6.70 6.79 6.68 6.75 12,535
Apr 9, 2014 6.68 6.80 6.68 6.77 27,336
Apr 8, 2014 6.75 6.76 6.71 6.76 1,500
Apr 7, 2014 6.72 6.86 6.71 6.86 6,911
Apr 4, 2014 6.90 7.00 6.82 6.84 5,103
Apr 3, 2014 7.00 7.00 6.89 6.90 6,262
Apr 2, 2014 6.83 6.99 6.83 6.89 7,120
Apr 1, 2014 7.06 7.06 6.78 6.82 28,608
Mar 31, 2014 7.09 7.10 6.91 7.05 47,172
Mar 28, 2014 7.00 7.10 6.88 7.00 36,125
Mar 27, 2014 7.04 7.32 6.86 6.99 37,749
Mar 26, 2014 7.05 7.15 7.00 7.07 12,747
Mar 25, 2014 7.05 7.21 6.97 6.97 21,214
Mar 24, 2014 7.16 7.16 6.88 7.02 50,226
Mar 21, 2014 7.14 7.19 7.06 7.18 5,256
Mar 20, 2014 7.07 7.17 7.04 7.07 6,519
Mar 19, 2014 7.20 7.20 7.08 7.14 22,875
Mar 18, 2014 7.25 7.38 7.14 7.19 30,048
Mar 17, 2014 7.06 7.34 7.06 7.25 23,212
Mar 14, 2014 7.26 7.30 6.91 7.05 36,782
Mar 13, 2014 7.30 7.30 7.25 7.29 16,378
Mar 12, 2014 7.50 7.50 7.31 7.31 12,939
Mar 11, 2014 7.57 7.63 7.46 7.63 17,522
Mar 10, 2014 7.60 7.67 7.51 7.55 11,368
Mar 7, 2014 7.48 7.72 7.48 7.71 20,720