Cadiz Inc historical prices

   Watch this stock

Historical chart

    13.31 
    10.40 
    7.49 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 12.87 14.14 12.60 13.22 462,689
Aug 28, 2014 11.49 13.19 11.33 13.01 256,769
Aug 27, 2014 12.10 12.20 11.40 11.67 67,429
Aug 26, 2014 11.05 12.30 11.05 12.05 98,556
Aug 25, 2014 13.70 13.70 11.75 12.04 156,837
Aug 22, 2014 12.20 14.90 12.03 13.31 778,660
Aug 21, 2014 11.88 11.88 11.47 11.68 48,480
Aug 20, 2014 11.45 12.10 11.32 11.79 165,868
Aug 19, 2014 10.40 11.62 10.38 11.45 205,903
Aug 18, 2014 10.09 10.44 10.09 10.40 28,250
Aug 15, 2014 10.22 10.22 9.99 10.07 19,685
Aug 14, 2014 10.44 10.45 10.02 10.07 62,922
Aug 13, 2014 9.34 10.47 9.34 10.44 167,154
Aug 12, 2014 9.35 9.35 9.16 9.30 37,475
Aug 11, 2014 9.34 9.35 9.22 9.34 29,726
Aug 8, 2014 9.25 9.33 9.20 9.25 10,880
Aug 7, 2014 9.28 9.34 9.15 9.22 15,810
Aug 6, 2014 9.30 9.33 9.16 9.30 74,769
Aug 5, 2014 9.16 9.30 9.05 9.25 14,556
Aug 4, 2014 9.01 9.21 8.84 9.15 11,310
Aug 1, 2014 8.95 9.26 8.43 9.13 24,552
Jul 31, 2014 9.24 9.25 8.87 8.98 30,006
Jul 30, 2014 9.27 9.27 9.12 9.20 22,874
Jul 29, 2014 9.35 9.35 9.09 9.28 21,100
Jul 28, 2014 9.40 9.43 9.27 9.36 21,332
Jul 25, 2014 9.33 9.35 9.29 9.35 11,829
Jul 24, 2014 9.35 9.35 9.23 9.35 22,627
Jul 23, 2014 9.27 9.35 9.17 9.30 36,169
Jul 22, 2014 8.76 9.66 8.76 9.33 236,077
Jul 21, 2014 8.62 8.79 8.60 8.74 124,786