Cadiz Inc (CDZI)
USD 5.66
(6.19%)
USD 5.66
(6.19%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15 Sep, 2015 | 8.18 | 8.49 | 8.07 | 8.18 | 71.69 Thousand |
| 14 Sep, 2015 | 8.47 | 8.5 | 8.21 | 8.5 | 45.25 Thousand |
| 11 Sep, 2015 | 8.13 | 8.41 | 7.97 | 8.39 | 67.4 Thousand |
| 10 Sep, 2015 | 8.28 | 8.3 | 8.1 | 8.17 | 22.69 Thousand |
| 09 Sep, 2015 | 7.94 | 8.24 | 7.94 | 8.21 | 56.74 Thousand |
| 08 Sep, 2015 | 7.68 | 7.94 | 7.59 | 7.9 | 42.49 Thousand |
| 04 Sep, 2015 | 7.38 | 7.7 | 7.28 | 7.6 | 73.12 Thousand |
| 03 Sep, 2015 | 7.64 | 7.68 | 7.36 | 7.41 | 45.31 Thousand |
| 02 Sep, 2015 | 8.07 | 8.22 | 7.56 | 7.64 | 51.5 Thousand |
| 01 Sep, 2015 | 7.71 | 8.26 | 7.71 | 8.01 | 34.18 Thousand |
CECO
CEG
CELC
CDTX
CDW
CDXS