Cadiz Inc (CDZI)
USD 5.66
(6.19%)
USD 5.66
(6.19%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 Oct, 2015 | 2.92 | 2.97 | 2.71 | 2.92 | 475.87 Thousand |
| 12 Oct, 2015 | 3.02 | 3.06 | 2.81 | 2.87 | 789.75 Thousand |
| 09 Oct, 2015 | 3.41 | 3.5 | 2.96 | 3.01 | 1.29 Million |
| 08 Oct, 2015 | 3.91 | 3.91 | 3.35 | 3.59 | 858.36 Thousand |
| 07 Oct, 2015 | 4.5 | 4.94 | 4.0 | 4.01 | 777.18 Thousand |
| 06 Oct, 2015 | 4.91 | 5.07 | 4.45 | 4.5 | 1.01 Million |
| 05 Oct, 2015 | 7.94 | 7.94 | 4.51 | 4.91 | 731.88 Thousand |
| 02 Oct, 2015 | 7.6 | 7.94 | 7.6 | 7.9 | 25.84 Thousand |
| 01 Oct, 2015 | 7.26 | 7.71 | 7.26 | 7.63 | 28.27 Thousand |
| 30 Sep, 2015 | 7.37 | 7.37 | 7.24 | 7.26 | 25.91 Thousand |
CECO
CEG
CELC
CDTX
CDW
CDXS