Cadiz Inc (CDZI)
USD 5.66
(6.19%)
USD 5.66
(6.19%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Sep, 2016 | 6.98 | 7.26 | 6.98 | 7.05 | 21.85 Thousand |
| 09 Sep, 2016 | 7.46 | 7.46 | 7.01 | 7.06 | 34.45 Thousand |
| 08 Sep, 2016 | 7.5 | 7.5 | 7.3 | 7.33 | 24.01 Thousand |
| 07 Sep, 2016 | 7.43 | 7.62 | 7.32 | 7.51 | 47.09 Thousand |
| 06 Sep, 2016 | 7.6 | 7.67 | 7.34 | 7.36 | 35.9 Thousand |
| 02 Sep, 2016 | 7.81 | 7.81 | 7.6 | 7.65 | 12.7 Thousand |
| 01 Sep, 2016 | 7.79 | 7.8 | 7.61 | 7.75 | 9289.00 |
| 31 Aug, 2016 | 7.71 | 7.84 | 7.66 | 7.77 | 40.35 Thousand |
| 30 Aug, 2016 | 7.73 | 7.85 | 7.71 | 7.77 | 23.91 Thousand |
| 29 Aug, 2016 | 7.4 | 7.69 | 7.32 | 7.66 | 38.02 Thousand |
CECO
CEG
CELC
CDTX
CDW
CDXS