Cadiz Inc historical prices

   Watch this stock

Historical chart

    13.31 
    11.20 
    9.08 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 8.60 8.60 8.25 8.35 54,993
May 21, 2015 8.58 8.82 8.46 8.56 102,327
May 20, 2015 8.60 9.46 8.22 8.56 254,703
May 19, 2015 8.02 8.31 8.02 8.30 108,326
May 18, 2015 8.45 8.77 8.04 8.09 112,362
May 15, 2015 7.61 8.34 7.58 8.28 150,354
May 14, 2015 7.16 7.72 7.14 7.58 82,335
May 13, 2015 7.03 7.41 6.96 7.10 168,909
May 12, 2015 7.13 7.15 6.88 6.97 170,629
May 11, 2015 7.47 7.47 7.10 7.24 127,938
May 8, 2015 7.87 8.00 7.27 7.47 165,536
May 7, 2015 8.10 8.23 7.71 7.86 197,167
May 6, 2015 8.50 8.50 8.04 8.21 150,383
May 5, 2015 8.45 8.57 8.20 8.49 134,717
May 4, 2015 8.40 8.74 8.40 8.44 78,678
May 1, 2015 8.75 8.79 8.37 8.40 158,824
Apr 30, 2015 8.89 8.92 8.76 8.77 78,183
Apr 29, 2015 8.90 8.95 8.80 8.86 75,171
Apr 28, 2015 8.79 9.15 8.70 8.93 121,589
Apr 27, 2015 8.59 9.05 8.59 8.75 145,672
Apr 24, 2015 8.93 8.93 8.60 8.76 129,836
Apr 23, 2015 8.57 8.91 8.56 8.82 283,069
Apr 22, 2015 8.72 8.95 8.06 8.65 398,127
Apr 21, 2015 9.70 9.77 8.35 8.98 1,203,176
Apr 20, 2015 9.84 9.86 9.66 9.70 97,376
Apr 17, 2015 9.72 9.87 9.70 9.82 53,395
Apr 16, 2015 9.83 9.84 9.70 9.76 85,096
Apr 15, 2015 9.90 9.90 9.74 9.80 118,983
Apr 14, 2015 9.99 9.99 9.80 9.83 119,647
Apr 13, 2015 10.00 10.14 9.83 9.94 115,137