Cadiz Inc historical prices

   Watch this stock

Historical chart

    9.00 
    6.96 
    4.91 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 6.81 7.13 6.81 6.99 151,025
Jul 21, 2016 6.83 6.86 6.77 6.85 26,704
Jul 20, 2016 6.76 6.87 6.70 6.86 60,647
Jul 19, 2016 7.38 7.38 6.72 6.81 129,244
Jul 18, 2016 6.66 6.77 6.54 6.75 68,999
Jul 15, 2016 6.79 6.92 6.66 6.72 107,623
Jul 14, 2016 6.60 6.72 6.51 6.68 111,713
Jul 13, 2016 6.62 6.70 6.41 6.65 123,111
Jul 12, 2016 6.45 7.17 6.32 6.67 322,243
Jul 11, 2016 6.30 6.52 6.27 6.41 26,167
Jul 8, 2016 6.45 6.49 6.23 6.34 47,995
Jul 7, 2016 5.98 6.45 5.97 6.38 70,615
Jul 6, 2016 5.82 6.01 5.82 5.90 12,004
Jul 5, 2016 5.79 5.92 5.64 5.89 36,991
Jul 1, 2016 5.93 5.95 5.69 5.81 28,510
Jun 30, 2016 5.64 5.93 5.64 5.87 23,605
Jun 29, 2016 5.40 5.83 5.40 5.64 34,548
Jun 28, 2016 5.22 5.65 5.15 5.53 47,890
Jun 27, 2016 5.31 5.59 5.11 5.18 29,899
Jun 24, 2016 5.41 5.62 5.32 5.32 29,868
Jun 23, 2016 5.55 5.60 5.43 5.45 62,124
Jun 22, 2016 5.61 5.80 5.52 5.56 72,078
Jun 21, 2016 5.96 6.09 5.55 5.65 47,946
Jun 20, 2016 5.65 6.00 5.49 5.93 55,705
Jun 17, 2016 5.71 5.74 5.52 5.59 417,142
Jun 16, 2016 5.66 5.74 5.56 5.65 87,515
Jun 15, 2016 5.97 5.98 5.50 5.70 110,339
Jun 14, 2016 5.76 6.00 5.62 5.96 84,523
Jun 13, 2016 5.80 5.81 5.46 5.68 83,486
Jun 10, 2016 6.22 6.48 5.75 5.85 69,094