Cadiz Inc historical prices

   Watch this stock

Historical chart

    10.18 
    8.50 
    6.81 
 Jun 21, 2012 Jun 19, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
Jun 19, 2013 5.40 5.43 5.16 5.24 72,873
Jun 18, 2013 5.57 5.57 5.32 5.42 103,558
Jun 17, 2013 5.60 5.99 5.50 5.58 121,872
Jun 14, 2013 5.68 5.68 5.51 5.53 35,680
Jun 13, 2013 5.51 5.66 5.50 5.61 47,439
Jun 12, 2013 5.55 5.65 5.50 5.51 53,867
Jun 11, 2013 5.61 5.68 5.50 5.52 59,441
Jun 10, 2013 6.11 6.11 5.60 5.68 94,228
Jun 7, 2013 6.05 6.10 6.05 6.06 28,026
Jun 6, 2013 5.90 5.99 5.85 5.98 26,366
Jun 5, 2013 6.16 6.16 5.80 5.90 63,995
Jun 4, 2013 6.15 6.15 6.00 6.06 32,439
Jun 3, 2013 5.88 6.21 5.80 6.16 50,534
May 31, 2013 5.99 6.07 5.84 5.88 54,888
May 30, 2013 6.01 6.09 5.95 6.05 30,299
May 29, 2013 6.19 6.19 5.96 5.98 21,749
May 28, 2013 5.91 6.30 5.91 6.18 66,885
May 24, 2013 5.87 6.00 5.82 5.87 23,414
May 23, 2013 5.57 5.95 5.52 5.92 29,704
May 22, 2013 5.83 5.98 5.59 5.60 23,975
May 21, 2013 6.06 6.12 5.73 5.81 46,923
May 20, 2013 5.93 6.12 5.92 6.06 44,435
May 17, 2013 5.66 5.96 5.60 5.91 52,870
May 16, 2013 5.52 5.75 5.50 5.61 35,016
May 15, 2013 5.50 5.55 5.50 5.53 34,816
May 14, 2013 5.59 5.59 5.50 5.52 34,618
May 13, 2013 5.65 5.66 5.50 5.54 34,861
May 10, 2013 5.84 5.84 5.66 5.68 22,913
May 9, 2013 5.72 5.93 5.70 5.77 31,710
May 8, 2013 5.66 5.79 5.66 5.77 12,914

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service