Cadiz Inc (CDZI)
USD 5.66
(6.19%)
USD 5.66
(6.19%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 Sep, 2015 | 7.25 | 7.53 | 7.25 | 7.32 | 39.52 Thousand |
| 28 Sep, 2015 | 7.87 | 8.03 | 7.23 | 7.28 | 60.73 Thousand |
| 25 Sep, 2015 | 7.85 | 7.99 | 7.8 | 7.83 | 32.24 Thousand |
| 24 Sep, 2015 | 7.95 | 8.07 | 7.8 | 7.88 | 42.13 Thousand |
| 23 Sep, 2015 | 8.49 | 8.49 | 7.79 | 7.95 | 91.53 Thousand |
| 22 Sep, 2015 | 8.71 | 8.72 | 8.3 | 8.54 | 39.74 Thousand |
| 21 Sep, 2015 | 8.66 | 8.84 | 8.6 | 8.73 | 49.86 Thousand |
| 18 Sep, 2015 | 8.5 | 8.66 | 8.42 | 8.65 | 79.27 Thousand |
| 17 Sep, 2015 | 8.48 | 8.61 | 8.45 | 8.55 | 38.88 Thousand |
| 16 Sep, 2015 | 8.19 | 8.5 | 8.19 | 8.49 | 46.57 Thousand |
CECO
CEG
CELC
CDTX
CDW
CDXS