Cadiz Inc historical prices

   Watch this stock

Historical chart

    13.31 
    11.20 
    9.08 
 Jul 1, 2014 Jun 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jun 12, 2015 7.69 7.77 7.66 7.69 24,677
Jun 11, 2015 7.77 8.08 7.65 7.69 57,713
Jun 10, 2015 7.87 8.02 7.71 7.72 51,171
Jun 9, 2015 7.94 8.08 7.80 7.90 55,354
Jun 8, 2015 7.95 7.96 7.77 7.93 27,926
Jun 5, 2015 8.05 8.20 7.92 7.98 26,048
Jun 4, 2015 8.02 8.75 7.92 8.00 42,720
Jun 3, 2015 8.01 8.15 7.75 8.13 77,277
Jun 2, 2015 8.12 8.32 8.00 8.01 159,612
Jun 1, 2015 8.57 8.58 7.91 8.15 82,666
May 29, 2015 8.76 9.18 8.57 8.61 138,057
May 28, 2015 8.63 9.12 8.50 8.90 295,246
May 27, 2015 8.24 8.72 8.04 8.61 69,664
May 26, 2015 8.17 8.36 8.16 8.18 42,893
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