Historical Prices for Cadiz, Inc. (CDZI)

Historical Prices for Cadiz, Inc.
Date Open High Low Close Volume Adj. Close
Jul 22, 2014 8.76 9.66 8.76 9.33 236077 9.33
Jul 21, 2014 8.62 8.79 8.6 8.74 124786 8.74
Jul 18, 2014 8.2 8.7 8.06 8.58 60963 8.58
Jul 17, 2014 8.12 8.23 8.06 8.2 35653 8.2
Jul 16, 2014 8.17 8.215 8.16 8.2 27657 8.2
Jul 15, 2014 8.29 8.3 8.15 8.18 19955 8.18
Jul 14, 2014 8.38 8.3999 8.28 8.32 15135 8.32
Jul 11, 2014 8.35 8.3965 8.35 8.385 13280 8.385
Jul 10, 2014 8.37 8.42 8.35 8.4 25035 8.4
Jul 09, 2014 8.42 8.46 8.37 8.37 7712 8.37
Jul 08, 2014 8.35 8.43 8.33 8.4 10975 8.4
Jul 07, 2014 8.35 8.5 8.35 8.4 16776 8.4
Jul 03, 2014 8.35 8.38 8.25 8.35 18933 8.35
Jul 02, 2014 8.47 8.5 8.29 8.4 112300 8.4
Jul 01, 2014 8.69 8.69 8.34 8.39 11353 8.39
Jun 30, 2014 8.47 8.48 8.2941 8.33 6503 8.33
Jun 27, 2014 8.33 8.49 8.33 8.49 28337 8.49
Jun 25, 2014 8.43 8.487 8.41 8.48 4149 8.48
Jun 24, 2014 8.46 8.699 8.33 8.4 37099 8.4
Jun 23, 2014 8.51 8.6799 8.4 8.4 13309 8.4