Historical Prices for Cadiz, Inc. (CDZI)

Historical Prices for Cadiz, Inc.
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 7.85 8.08 7.8 7.97 56529 7.97
Aug 22, 2016 7.87 7.87 7.73 7.8 29714 7.8
Aug 19, 2016 7.78 7.85 7.61 7.845 39140 7.845
Aug 18, 2016 7.77 7.87 7.6701 7.7 40282 7.7
Aug 17, 2016 7.91 8 7.8101 7.84 52031 7.84
Aug 16, 2016 7.71 7.9 7.71 7.9 79749 7.9
Aug 15, 2016 7.75 7.8 7.57 7.66 80390 7.66
Aug 12, 2016 7.85 7.85 7.64 7.8 54303 7.8
Aug 11, 2016 7.75 8 7.68 7.8692 169739 7.8692
Aug 10, 2016 7.39 7.75 7.39 7.7 140378 7.7
Aug 09, 2016 7.18 7.4 7.06 7.4 172088 7.4
Aug 08, 2016 6.92 7.12 6.918 7.05 95656 7.05
Aug 05, 2016 6.85 6.94 6.72 6.94 40867 6.94
Aug 04, 2016 6.72 6.85 6.72 6.79 32033 6.79
Aug 03, 2016 6.65 6.76 6.57 6.7 26285 6.7
Aug 02, 2016 6.51 6.779 6.51 6.67 23870 6.67
Aug 01, 2016 6.75 7.02 6.38 6.44 55833 6.44
Jul 29, 2016 6.8 6.97 6.8 6.96 31029 6.96
Jul 28, 2016 6.8 6.855 6.7801 6.85 22969 6.85
Jul 27, 2016 6.7982 6.85 6.73 6.75 14011 6.75