Cadiz Inc historical prices

   Watch this stock

Historical chart

    13.31 
    11.50 
    9.68 
 May 6, 2014 May 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 4, 2015 8.40 8.74 8.40 8.44 78,678
May 1, 2015 8.75 8.79 8.37 8.40 158,824
Apr 30, 2015 8.89 8.92 8.76 8.77 78,183
Apr 29, 2015 8.90 8.95 8.80 8.86 75,171
Apr 28, 2015 8.79 9.15 8.70 8.93 121,589
Apr 27, 2015 8.59 9.05 8.59 8.75 145,672
Apr 24, 2015 8.93 8.93 8.60 8.76 129,836
Apr 23, 2015 8.57 8.91 8.56 8.82 283,069
Apr 22, 2015 8.72 8.95 8.06 8.65 398,127
Apr 21, 2015 9.70 9.77 8.35 8.98 1,203,176
Apr 20, 2015 9.84 9.86 9.66 9.70 97,376
Apr 17, 2015 9.72 9.87 9.70 9.82 53,395
Apr 16, 2015 9.83 9.84 9.70 9.76 85,096
Apr 15, 2015 9.90 9.90 9.74 9.80 118,983
Apr 14, 2015 9.99 9.99 9.80 9.83 119,647
Apr 13, 2015 10.00 10.14 9.83 9.94 115,137
Apr 10, 2015 10.00 10.08 9.96 10.00 45,125
Apr 9, 2015 10.05 10.08 9.94 9.99 75,330
Apr 8, 2015 10.29 10.33 9.90 10.06 104,926
Apr 7, 2015 10.39 10.47 10.14 10.26 85,276
Apr 6, 2015 10.31 10.80 10.27 10.48 126,672
Apr 2, 2015 10.20 10.40 10.15 10.29 47,294
Apr 1, 2015 10.16 10.54 9.88 10.17 173,917
Mar 31, 2015 10.45 10.66 10.21 10.26 36,884
Mar 30, 2015 10.09 10.49 10.02 10.49 60,473
Mar 27, 2015 10.09 10.11 9.98 10.01 62,215
Mar 26, 2015 9.82 10.10 9.82 10.01 33,653
Mar 25, 2015 10.12 10.14 9.89 9.99 69,293
Mar 24, 2015 10.10 10.12 9.85 10.02 82,203
Mar 23, 2015 9.90 10.18 9.88 10.04 59,180