Cadiz Inc historical prices

   Watch this stock

Historical chart

    13.31 
    10.89 
    8.46 
 Mar 31, 2014 Mar 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 26, 2015 9.82 10.10 9.82 10.01 33,653
Mar 25, 2015 10.12 10.14 9.89 9.99 69,293
Mar 24, 2015 10.10 10.12 9.85 10.02 82,203
Mar 23, 2015 9.90 10.18 9.88 10.04 59,180
Mar 20, 2015 9.87 9.99 9.70 9.80 144,758
Mar 19, 2015 9.88 9.99 9.85 9.87 72,795
Mar 18, 2015 9.85 10.07 9.56 10.00 136,598
Mar 17, 2015 10.01 10.61 9.83 9.88 65,903
Mar 16, 2015 10.06 10.35 10.00 10.02 71,682
Mar 13, 2015 10.33 10.42 10.00 10.11 49,328
Mar 12, 2015 10.37 10.49 10.05 10.49 57,855
Mar 11, 2015 10.34 10.42 10.18 10.30 63,138
Mar 10, 2015 10.42 11.13 10.08 10.36 65,971
Mar 9, 2015 10.63 10.64 10.25 10.42 21,426
Mar 6, 2015 10.95 10.99 10.51 10.60 41,811
Mar 5, 2015 11.25 11.25 10.95 11.01 62,054
Mar 4, 2015 11.33 11.33 11.06 11.18 24,619
Mar 3, 2015 11.56 11.56 11.00 11.31 63,977
Mar 2, 2015 11.48 11.60 11.46 11.56 36,751
Feb 27, 2015 11.40 11.50 11.32 11.50 38,697
Feb 26, 2015 11.51 11.64 11.40 11.44 36,416
Feb 25, 2015 11.03 11.69 11.00 11.51 82,148
Feb 24, 2015 11.03 11.22 10.95 11.06 52,126
Feb 23, 2015 10.80 11.02 10.80 11.01 28,620
Feb 20, 2015 10.88 10.89 10.75 10.87 18,755
Feb 19, 2015 10.73 10.99 10.73 10.84 20,872
Feb 18, 2015 11.13 11.43 10.70 10.77 46,020
Feb 17, 2015 10.07 10.64 10.07 10.55 51,165
Feb 13, 2015 9.89 10.09 9.71 10.09 38,904
Feb 12, 2015 9.85 9.97 9.76 9.87 80,523