Cadiz Inc (CDZI)
USD 5.66
(6.19%)
USD 5.66
(6.19%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 26 Sep, 2016 | 7.09 | 7.09 | 6.96 | 7.03 | 13.95 Thousand |
| 23 Sep, 2016 | 6.85 | 7.08 | 6.85 | 7.07 | 18 Thousand |
| 22 Sep, 2016 | 7.19 | 7.27 | 6.76 | 6.81 | 34.77 Thousand |
| 21 Sep, 2016 | 7.18 | 7.44 | 7.03 | 7.07 | 17.51 Thousand |
| 20 Sep, 2016 | 7.03 | 7.2 | 7.03 | 7.18 | 10.52 Thousand |
| 19 Sep, 2016 | 7.03 | 7.03 | 6.96 | 6.99 | 11.72 Thousand |
| 16 Sep, 2016 | 6.9 | 7.12 | 6.7 | 7.03 | 118.34 Thousand |
| 15 Sep, 2016 | 7.11 | 7.11 | 6.96 | 7.07 | 19.18 Thousand |
| 14 Sep, 2016 | 6.81 | 7.05 | 6.76 | 7.02 | 42.75 Thousand |
| 13 Sep, 2016 | 7.0 | 7.08 | 6.9 | 6.91 | 15.6 Thousand |
CECO
CEG
CELC
CDTX
CDW
CDXS