Cadiz Inc historical prices

   Watch this stock

Historical chart

    13.31 
    10.89 
    8.46 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jan 21, 2015 9.91 9.97 9.32 9.78 137,326
Jan 20, 2015 10.06 10.14 9.91 9.97 28,391
Jan 16, 2015 10.13 10.21 10.02 10.09 38,041
Jan 15, 2015 10.35 10.35 9.99 10.14 40,694
Jan 14, 2015 10.50 10.70 10.35 10.38 77,874
Jan 13, 2015 10.38 10.71 10.24 10.51 72,502
Jan 12, 2015 10.43 10.63 10.29 10.40 54,672
Jan 9, 2015 10.71 10.76 10.32 10.60 38,022
Jan 8, 2015 10.88 10.88 10.59 10.74 30,446
Jan 7, 2015 10.64 10.86 10.57 10.85 55,742
Jan 6, 2015 10.66 10.76 10.22 10.45 47,074
Jan 5, 2015 10.77 11.06 10.59 10.61 43,984
Jan 2, 2015 11.23 11.23 10.72 10.88 28,574
Dec 31, 2014 11.42 11.70 11.09 11.20 81,696
Dec 30, 2014 11.62 11.80 11.25 11.44 70,756
Dec 29, 2014 11.90 11.90 11.52 11.59 62,788
Dec 26, 2014 11.80 11.90 11.70 11.89 47,321
Dec 24, 2014 11.74 11.80 11.71 11.78 23,936
Dec 23, 2014 11.50 11.93 11.33 11.73 176,127
Dec 22, 2014 11.56 11.71 10.92 11.54 237,477
Dec 19, 2014 11.08 11.90 10.97 11.49 654,885
Dec 18, 2014 11.22 11.41 11.09 11.09 80,467
Dec 17, 2014 10.72 11.47 10.70 11.16 179,486