Cadiz Inc historical prices

   Watch this stock

Historical chart

    13.31 
    10.89 
    8.46 
 Mar 7, 2014 Mar 5, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 5, 2015 11.25 11.25 10.95 11.01 62,054
Mar 4, 2015 11.33 11.33 11.06 11.18 24,619
Mar 3, 2015 11.56 11.56 11.00 11.31 63,977
Mar 2, 2015 11.48 11.60 11.46 11.56 36,751
Feb 27, 2015 11.40 11.50 11.32 11.50 38,697
Feb 26, 2015 11.51 11.64 11.40 11.44 36,416
Feb 25, 2015 11.03 11.69 11.00 11.51 82,148
Feb 24, 2015 11.03 11.22 10.95 11.06 52,126
Feb 23, 2015 10.80 11.02 10.80 11.01 28,620
Feb 20, 2015 10.88 10.89 10.75 10.87 18,755
Feb 19, 2015 10.73 10.99 10.73 10.84 20,872
Feb 18, 2015 11.13 11.43 10.70 10.77 46,020
Feb 17, 2015 10.07 10.64 10.07 10.55 51,165
Feb 13, 2015 9.89 10.09 9.71 10.09 38,904
Feb 12, 2015 9.85 9.97 9.76 9.87 80,523
Feb 11, 2015 10.02 10.02 9.85 9.85 46,348
Feb 10, 2015 10.02 10.12 10.00 10.01 18,865
Feb 9, 2015 9.98 10.12 9.80 10.02 58,710
Feb 6, 2015 10.12 10.40 9.80 9.87 78,670
Feb 5, 2015 10.05 10.13 9.99 10.05 50,531
Feb 4, 2015 10.12 10.25 10.00 10.06 29,703
Feb 3, 2015 10.10 10.17 10.06 10.14 47,290
Feb 2, 2015 9.70 10.14 9.60 9.98 57,363
Jan 30, 2015 9.55 9.69 9.48 9.66 55,961
Jan 29, 2015 9.55 9.59 9.48 9.52 23,885
Jan 28, 2015 9.52 9.58 9.25 9.55 69,237
Jan 27, 2015 9.62 9.65 9.40 9.52 30,894
Jan 26, 2015 9.80 9.86 9.48 9.70 43,837
Jan 23, 2015 9.74 9.89 9.55 9.81 65,578
Jan 22, 2015 9.84 9.86 9.50 9.71 80,796