Cadiz Inc historical prices

   Watch this stock

Historical chart

    11.45 
    9.15 
    6.86 
 Aug 21, 2013 Aug 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 19, 2014 10.40 11.62 10.38 11.45 205,903
Aug 18, 2014 10.09 10.44 10.09 10.40 28,250
Aug 15, 2014 10.22 10.22 9.99 10.07 19,685
Aug 14, 2014 10.44 10.45 10.02 10.07 62,922
Aug 13, 2014 9.34 10.47 9.34 10.44 167,154
Aug 12, 2014 9.35 9.35 9.16 9.30 37,475
Aug 11, 2014 9.34 9.35 9.22 9.34 29,726
Aug 8, 2014 9.25 9.33 9.20 9.25 10,880
Aug 7, 2014 9.28 9.34 9.15 9.22 15,810
Aug 6, 2014 9.30 9.33 9.16 9.30 74,769
Aug 5, 2014 9.16 9.30 9.05 9.25 14,556
Aug 4, 2014 9.01 9.21 8.84 9.15 11,310
Aug 1, 2014 8.95 9.26 8.43 9.13 24,552
Jul 31, 2014 9.24 9.25 8.87 8.98 30,006
Jul 30, 2014 9.27 9.27 9.12 9.20 22,874
Jul 29, 2014 9.35 9.35 9.09 9.28 21,100
Jul 28, 2014 9.40 9.43 9.27 9.36 21,332
Jul 25, 2014 9.33 9.35 9.29 9.35 11,829
Jul 24, 2014 9.35 9.35 9.23 9.35 22,627
Jul 23, 2014 9.27 9.35 9.17 9.30 36,169
Jul 22, 2014 8.76 9.66 8.76 9.33 236,077
Jul 21, 2014 8.62 8.79 8.60 8.74 124,786
Jul 18, 2014 8.20 8.70 8.06 8.58 60,963
Jul 17, 2014 8.12 8.23 8.06 8.20 35,653
Jul 16, 2014 8.17 8.22 8.16 8.20 27,657
Jul 15, 2014 8.29 8.30 8.15 8.18 19,955
Jul 14, 2014 8.38 8.40 8.28 8.32 15,135
Jul 11, 2014 8.35 8.40 8.35 8.38 13,280
Jul 10, 2014 8.37 8.42 8.35 8.40 25,035
Jul 9, 2014 8.42 8.46 8.37 8.37 7,712