Historical Prices for Cadiz, Inc (CDZI)

Symbol:

Historical Data for CADIZ Inc. (CDZI)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
11/21/08	8.92	9.87	8.30	9.87	57,704	1.11	12.67%
11/20/08	9.95	9.95	8.34	8.76	23,634	-0.54	-5.81%
11/19/08	9.52	10.50	9.04	9.30	21,097	-0.28	-2.92%
11/18/08	9.63	10.86	9.28	9.58	24,777	-0.61	-5.99%
11/17/08	9.33	10.36	8.95	10.19	62,448	0.78	8.29%
11/14/08	10.27	10.27	9.14	9.41	16,956	-1.07	-10.21%
11/13/08	9.59	10.60	8.1209	10.48	92,048	0.94	9.85%
11/12/08	10.48	10.55	9.46	9.54	49,190	-1.15	-10.76%
11/11/08	11.19	11.59	10.61	10.69	56,076	-0.44	-3.95%
11/10/08	11.58	11.81	11.13	11.13	15,358	-0.32	-2.79%
11/7/08	12.30	12.83	11.42	11.45	18,640	-0.47	-3.94%
11/6/08	12.15	12.47	11.92	11.92	16,876	-0.16	-1.32%
11/5/08	12.73	13.48	12.03	12.08	28,258	-0.86	-6.65%
11/4/08	13.26	13.72	12.70	12.94	12,074	-0.06	-0.46%
11/3/08	13.82	13.82	12.39	13.00	52,646	-0.91	-6.54%
10/31/08	12.99	13.99	12.30	13.91	68,687	0.89	6.84%
10/30/08	13.04	13.49	12.95	13.02	9,791	0.31	2.44%
10/29/08	12.97	13.44	12.10	12.71	33,447	-0.17	-1.32%
10/28/08	12.20	13.04	11.316	12.88	43,730	0.92	7.69%
10/27/08	13.64	13.64	11.81	11.96	67,556	-1.48	-11.01%
10/24/08	13.67	14.59	13.01	13.44	53,072	-0.62	-4.41%
10/23/08	13.19	14.99	12.77	14.06	35,291	0.90	6.84%
10/22/08	13.97	15.98	13.10	13.16	20,650	-1.18	-8.23%
10/21/08	15.02	15.606	14.31	14.34	25,700	-1.00	-6.52%
10/20/08	14.08	15.39	12.28	15.34	40,898	1.55	11.24%
10/17/08	14.09	14.87	12.76	13.79	42,417	-1.02	-6.89%
10/16/08	12.38	14.81	11.88	14.81	29,233	2.53	20.60%
10/15/08	14.21	14.87	12.20	12.28	27,050	-2.10	-14.60%
10/14/08	14.88	14.88	13.37	14.38	24,026	-0.12	-0.83%
10/13/08	14.25	14.86	13.19	14.50	47,898	1.32	10.02%
10/10/08	13.23	14.00	11.11	13.18	62,241	-0.17	-1.27%
10/9/08	15.13	15.65	13.35	13.35	25,886	-1.51	-10.16%
10/8/08	15.76	16.40	14.31	14.86	48,300	-1.54	-9.39%
10/7/08	16.27	17.32	14.91	16.40	32,830	-0.24	-1.44%
10/6/08	17.01	17.56	15.18	16.64	63,476	-0.51	-2.97%
10/3/08	18.70	19.00	16.71	17.15	44,220	-1.41	-7.60%
10/2/08	18.67	19.00	18.36	18.56	16,896	-0.21	-1.12%
10/1/08	18.96	19.26	18.61	18.77	6,525	-0.30	-1.57%
9/30/08	18.78	19.50	18.76	19.07	48,510	0.38	2.03%
9/29/08	18.61	19.75	15.75	18.69	32,320	-0.30	-1.58%
9/26/08	18.58	19.08	18.58	18.99	20,322	0.04	0.21%
9/25/08	19.01	19.35	18.77	18.95	51,294	-0.18	-0.94%
9/24/08	19.37	19.50	18.71	19.13	10,010	-0.27	-1.39%
9/23/08	19.64	19.75	19.24	19.40	27,522	-0.26	-1.32%
9/22/08	19.61	19.70	19.12	19.66	50,057	-0.10	-0.51%
9/19/08	20.14	20.14	18.01	19.76	179,796	0.76	4.00%
9/18/08	17.81	19.10	17.58	19.00	149,029	1.66	9.57%
9/17/08	18.19	18.50	17.34	17.34	18,117	-1.17	-6.32%
9/16/08	16.54	18.51	15.95	18.51	45,745	1.56	9.20%
9/15/08	17.50	18.12	16.7301	16.95	15,619	-0.80	-4.51%
9/12/08	18.30	18.81	17.68	17.75	33,867	-0.70	-3.79%
9/11/08	18.56	18.57	17.97	18.45	33,076	-0.14	-0.75%
9/10/08	19.40	19.40	17.86	18.59	57,287	-0.34	-1.80%
9/9/08	19.35	19.43	18.93	18.93	55,080	-0.42	-2.17%
9/8/08	19.55	19.808	19.25	19.35	33,890	0.10	0.52%
9/5/08	19.16	19.3425	18.496	19.25	25,215	0.10	0.52%
9/4/08	19.64	19.64	19.13	19.15	15,885	-0.60	-3.04%
9/3/08	20.45	20.45	19.60	19.75	23,186	-0.43	-2.13%
9/2/08	19.98	20.65	19.87	20.18	52,247	0.67	3.43%
8/29/08	18.73	19.75	18.7225	19.51	55,074	0.81	4.33%
8/28/08	18.70	18.87	18.505	18.70	27,990	0.08	0.43%
8/27/08	18.61	18.68	18.06	18.62	68,929	0.40	2.20%
8/26/08	18.29	18.29	18.05	18.22	8,045	0.04	0.22%
8/25/08	18.68	19.36	18.12	18.18	27,262	-0.38	-2.05%