Cadiz Inc historical prices

   Watch this stock

Historical chart

    13.31 
    11.20 
    9.08 
 Jul 30, 2014 Jul 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2015 8.23 8.43 8.06 8.41 122,892
Jul 24, 2015 8.35 8.38 8.06 8.21 92,528
Jul 23, 2015 8.23 8.46 8.14 8.24 415,541
Jul 22, 2015 8.67 8.75 8.21 8.40 340,421
Jul 21, 2015 9.04 9.04 8.59 8.63 470,171
Jul 20, 2015 9.11 9.24 8.86 9.01 232,706
Jul 17, 2015 9.32 9.47 9.17 9.20 37,759
Jul 16, 2015 9.27 9.44 9.00 9.44 112,472
Jul 15, 2015 9.64 9.64 8.98 9.17 210,003
Jul 14, 2015 9.44 9.75 9.33 9.62 101,392
Jul 13, 2015 9.29 9.44 8.99 9.43 204,804
Jul 10, 2015 9.43 9.60 9.30 9.33 185,825
Jul 9, 2015 9.39 9.75 9.18 9.30 125,415
Jul 8, 2015 8.71 9.71 8.71 9.29 79,401
Jul 7, 2015 8.85 9.41 8.61 9.38 79,007
Jul 6, 2015 8.73 8.87 8.60 8.87 54,765
Jul 2, 2015 8.90 8.90 8.61 8.83 31,983
Jul 1, 2015 8.68 8.97 8.68 8.93 63,191
Jun 30, 2015 8.62 8.70 8.53 8.69 35,090
Jun 29, 2015 8.66 8.66 8.50 8.52 39,546
Jun 26, 2015 9.17 9.17 8.57 8.66 155,718
Jun 25, 2015 9.02 9.26 8.80 9.18 53,736
Jun 24, 2015 9.36 9.36 8.87 9.03 67,487
Jun 23, 2015 9.11 9.48 9.11 9.33 59,061
Jun 22, 2015 9.83 10.50 8.90 9.11 272,969
Jun 19, 2015 9.50 10.34 9.45 9.77 1,142,902
Jun 18, 2015 8.84 9.73 8.65 9.55 255,954
Jun 17, 2015 8.09 8.77 8.07 8.68 147,280
Jun 16, 2015 8.00 8.12 7.84 7.95 80,067
Jun 15, 2015 7.80 8.28 7.69 7.98 142,404