| Historical Data for CADIZ Inc. (CDZI) |
|
|
|
|
|
|
|
|
| 06/19/13 |
5.40 |
5.43 |
5.16 |
5.24 |
72,873 |
-0.18 |
-3.32% |
5.24 |
383.25 k |
505 |
| 06/18/13 |
5.57 |
5.57 |
5.32 |
5.42 |
103,558 |
-0.16 |
-2.87% |
5.42 |
561.53 k |
636 |
| 06/17/13 |
5.60 |
5.99 |
5.50 |
5.58 |
121,872 |
0.05 |
0.90% |
5.58 |
692.94 k |
748 |
| 06/14/13 |
5.68 |
5.68 |
5.51 |
5.53 |
35,680 |
-0.08 |
-1.43% |
5.53 |
198.2 k |
241 |
| 06/13/13 |
5.51 |
5.66 |
5.50 |
5.61 |
47,239 |
0.10 |
1.81% |
5.61 |
264.11 k |
297 |
| 06/12/13 |
5.55 |
5.65 |
5.50 |
5.51 |
53,867 |
-0.01 |
-0.18% |
5.51 |
299.59 k |
292 |
| 06/11/13 |
5.61 |
5.68 |
5.50 |
5.52 |
59,441 |
-0.16 |
-2.82% |
5.52 |
332.48 k |
418 |
| 06/10/13 |
6.11 |
6.11 |
5.60 |
5.68 |
94,228 |
-0.38 |
-6.27% |
5.68 |
548.46 k |
546 |
| 06/07/13 |
6.05 |
6.10 |
6.05 |
6.06 |
28,026 |
0.08 |
1.34% |
6.06 |
170.14 k |
190 |
| 06/06/13 |
5.90 |
5.99 |
5.85 |
5.98 |
26,366 |
0.08 |
1.36% |
5.98 |
156.33 k |
122 |
| 06/05/13 |
6.155 |
6.16 |
5.80 |
5.90 |
63,995 |
-0.16 |
-2.64% |
5.90 |
379.6 k |
406 |
| 06/04/13 |
6.15 |
6.15 |
6.00 |
6.06 |
32,439 |
-0.10 |
-1.62% |
6.06 |
196.59 k |
190 |
| 06/03/13 |
5.92 |
6.21 |
5.80 |
6.16 |
50,534 |
0.28 |
4.76% |
6.16 |
306.71 k |
242 |
| 05/31/13 |
5.99 |
6.0699 |
5.84 |
5.88 |
54,888 |
-0.17 |
-2.81% |
5.88 |
324.75 k |
293 |
| 05/30/13 |
6.01 |
6.09 |
5.95 |
6.05 |
30,299 |
0.07 |
1.17% |
6.05 |
182.59 k |
247 |
| 05/29/13 |
6.1917 |
6.1917 |
5.96 |
5.98 |
21,749 |
-0.20 |
-3.24% |
5.98 |
130.56 k |
127 |
| 05/28/13 |
5.91 |
6.30 |
5.91 |
6.18 |
66,885 |
0.31 |
5.28% |
6.18 |
410.5 k |
456 |
| 05/24/13 |
5.87 |
6.00 |
5.82 |
5.87 |
23,414 |
-0.05 |
-0.84% |
5.87 |
137.63 k |
132 |
| 05/23/13 |
5.57 |
5.95 |
5.52 |
5.92 |
29,704 |
0.32 |
5.71% |
5.92 |
173.62 k |
185 |
| 05/22/13 |
5.83 |
5.98 |
5.59 |
5.60 |
24,439 |
-0.21 |
-3.61% |
5.60 |
139.95 k |
116 |
| 05/21/13 |
6.065 |
6.12 |
5.73 |
5.81 |
46,923 |
-0.25 |
-4.13% |
5.81 |
277.35 k |
361 |
| 05/20/13 |
5.93 |
6.12 |
5.92 |
6.06 |
44,435 |
0.15 |
2.54% |
6.06 |
267.32 k |
327 |
| 05/17/13 |
5.66 |
5.955 |
5.60 |
5.91 |
52,870 |
0.30 |
5.35% |
5.91 |
307.36 k |
249 |
| 05/16/13 |
5.52 |
5.75 |
5.50 |
5.61 |
35,016 |
0.08 |
1.45% |
5.61 |
197.32 k |
282 |
| 05/15/13 |
5.50 |
5.55 |
5.50 |
5.53 |
34,816 |
0.01 |
0.18% |
5.53 |
191.8 k |
205 |
| 05/14/13 |
5.59 |
5.59 |
5.50 |
5.52 |
34,618 |
-0.02 |
-0.36% |
5.52 |
190.98 k |
182 |
| 05/13/13 |
5.65 |
5.655 |
5.50 |
5.54 |
34,861 |
-0.14 |
-2.46% |
5.54 |
193.05 k |
179 |
| 05/10/13 |
5.84 |
5.84 |
5.66 |
5.68 |
22,913 |
-0.09 |
-1.56% |
5.68 |
131.27 k |
145 |
| 05/09/13 |
5.72 |
5.93 |
5.70 |
5.77 |
31,710 |
0.00 |
0.00% |
5.77 |
185.34 k |
197 |
| 05/08/13 |
5.66 |
5.79 |
5.66 |
5.77 |
12,914 |
0.07 |
1.23% |
5.77 |
73.96 k |
95 |
| 05/07/13 |
5.79 |
5.87 |
5.65 |
5.70 |
30,333 |
-0.10 |
-1.72% |
5.70 |
172.7 k |
159 |
| 05/06/13 |
5.90 |
6.05 |
5.73 |
5.80 |
36,190 |
0.12 |
2.11% |
5.80 |
212.2 k |
163 |
| 05/03/13 |
5.85 |
5.9799 |
5.66 |
5.68 |
51,122 |
-0.06 |
-1.05% |
5.68 |
295.54 k |
311 |
| 05/02/13 |
5.55 |
5.82 |
5.55 |
5.74 |
54,026 |
0.24 |
4.36% |
5.74 |
310.08 k |
413 |
| 05/01/13 |
5.85 |
6.11 |
5.50 |
5.50 |
81,980 |
-0.39 |
-6.62% |
5.50 |
461.82 k |
331 |
| 04/30/13 |
5.63 |
5.90 |
5.56 |
5.89 |
38,530 |
0.29 |
5.18% |
5.89 |
222.39 k |
268 |
| 04/29/13 |
5.61 |
5.64 |
5.52 |
5.60 |
20,244 |
0.00 |
0.00% |
5.60 |
113.13 k |
101 |
| 04/26/13 |
5.52 |
5.66 |
5.50 |
5.60 |
35,743 |
0.07 |
1.27% |
5.60 |
199.37 k |
237 |
| 04/25/13 |
5.55 |
5.69 |
5.50 |
5.53 |
19,567 |
-0.02 |
-0.36% |
5.53 |
108.7 k |
74 |
| 04/24/13 |
5.36 |
5.58 |
5.36 |
5.55 |
14,462 |
0.20 |
3.74% |
5.55 |
80.19 k |
74 |
| 04/23/13 |
5.25 |
5.35 |
5.16 |
5.35 |
38,559 |
0.12 |
2.29% |
5.35 |
201.16 k |
264 |
| 04/22/13 |
5.31 |
5.59 |
5.10 |
5.23 |
29,203 |
-0.13 |
-2.43% |
5.23 |
152.08 k |
206 |
| 04/19/13 |
5.12 |
5.38 |
5.12 |
5.36 |
132,022 |
0.23 |
4.48% |
5.36 |
686.51 k |
241 |
| 04/18/13 |
5.50 |
5.50 |
5.13 |
5.13 |
51,614 |
-0.34 |
-6.22% |
5.13 |
269.86 k |
354 |
| 04/17/13 |
5.67 |
5.67 |
5.47 |
5.47 |
43,416 |
-0.23 |
-4.04% |
5.47 |
239.69 k |
262 |
| 04/16/13 |
5.83 |
5.84 |
5.69 |
5.70 |
36,446 |
-0.02 |
-0.35% |
5.70 |
209.47 k |
207 |
| 04/15/13 |
6.15 |
6.15 |
5.70 |
5.72 |
54,256 |
-0.45 |
-7.29% |
5.72 |
317.46 k |
287 |
| 04/12/13 |
6.22 |
6.25 |
6.14 |
6.17 |
16,989 |
-0.08 |
-1.28% |
6.17 |
105.14 k |
98 |
| 04/11/13 |
6.30 |
6.372 |
6.20 |
6.25 |
91,251 |
-0.05 |
-0.79% |
6.25 |
575.64 k |
108 |
| 04/10/13 |
6.25 |
6.45 |
6.19 |
6.30 |
17,336 |
0.05 |
0.80% |
6.30 |
108.89 k |
114 |
| 04/09/13 |
6.49 |
6.49 |
6.25 |
6.25 |
27,807 |
-0.25 |
-3.85% |
6.25 |
176.19 k |
215 |
| 04/08/13 |
6.54 |
6.58 |
6.47 |
6.50 |
22,880 |
0.00 |
0.00% |
6.50 |
148.84 k |
146 |
| 04/05/13 |
6.45 |
6.51 |
6.45 |
6.50 |
16,294 |
-0.08 |
-1.22% |
6.50 |
105.62 k |
95 |
| 04/04/13 |
6.53 |
6.64 |
6.51 |
6.58 |
12,851 |
0.04 |
0.61% |
6.58 |
84.33 k |
65 |
| 04/03/13 |
6.66 |
6.66 |
6.49 |
6.54 |
21,554 |
-0.09 |
-1.36% |
6.54 |
140.76 k |
122 |
| 04/02/13 |
6.77 |
6.77 |
6.62 |
6.63 |
51,814 |
-0.12 |
-1.78% |
6.63 |
347.3 k |
264 |
| 04/01/13 |
6.72 |
6.77 |
6.65 |
6.75 |
29,860 |
-0.01 |
-0.15% |
6.75 |
201.45 k |
206 |
| 03/28/13 |
6.77 |
6.7899 |
6.69 |
6.76 |
50,089 |
0.02 |
0.30% |
6.76 |
337.87 k |
307 |
| 03/27/13 |
6.72 |
6.80 |
6.71 |
6.74 |
10,703 |
-0.05 |
-0.74% |
6.74 |
72.13 k |
66 |
| 03/26/13 |
6.81 |
6.83 |
6.73 |
6.79 |
13,324 |
0.00 |
0.00% |
6.79 |
90.35 k |
80 |
| 03/25/13 |
6.81 |
6.835 |
6.73 |
6.79 |
19,138 |
0.02 |
0.30% |
6.79 |
129.89 k |
117 |
| 03/22/13 |
6.80 |
6.83 |
6.72 |
6.77 |
6,114 |
-0.02 |
-0.29% |
6.77 |
41.49 k |
43 |
|
|
|