Cadiz Inc (CDZI)
USD 5.66
(6.19%)
USD 5.66
(6.19%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 Jun, 2016 | 6.01 | 6.13 | 5.79 | 5.87 | 80.59 Thousand |
| 01 Jun, 2016 | 6.05 | 6.14 | 6.0 | 6.02 | 30.41 Thousand |
| 31 May, 2016 | 6.27 | 6.28 | 6.05 | 6.09 | 25.64 Thousand |
| 27 May, 2016 | 6.27 | 6.4 | 6.18 | 6.23 | 41.66 Thousand |
| 26 May, 2016 | 6.65 | 6.65 | 6.12 | 6.32 | 92.01 Thousand |
| 25 May, 2016 | 6.67 | 6.67 | 6.38 | 6.48 | 144.11 Thousand |
| 24 May, 2016 | 5.97 | 6.59 | 5.97 | 6.54 | 53.33 Thousand |
| 23 May, 2016 | 5.91 | 5.98 | 5.83 | 5.97 | 5972.00 |
| 20 May, 2016 | 5.87 | 5.9 | 5.76 | 5.8 | 12.6 Thousand |
| 19 May, 2016 | 5.72 | 5.97 | 5.7 | 5.89 | 24.52 Thousand |
CECO
CEG
CELC
CDTX
CDW
CDXS