Cadiz Inc (CDZI)
USD 5.66
(6.19%)
USD 5.66
(6.19%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05 Jun, 2015 | 8.05 | 8.2 | 7.92 | 7.98 | 26.04 Thousand |
| 04 Jun, 2015 | 8.02 | 8.75 | 7.92 | 8.0 | 42.72 Thousand |
| 03 Jun, 2015 | 8.01 | 8.15 | 7.75 | 8.13 | 77.27 Thousand |
| 02 Jun, 2015 | 8.12 | 8.32 | 8.0 | 8.01 | 159.61 Thousand |
| 01 Jun, 2015 | 8.57 | 8.58 | 7.91 | 8.15 | 82.66 Thousand |
| 29 May, 2015 | 8.76 | 9.18 | 8.57 | 8.61 | 138.05 Thousand |
| 28 May, 2015 | 8.63 | 9.12 | 8.5 | 8.9 | 295.24 Thousand |
| 27 May, 2015 | 8.24 | 8.72 | 8.04 | 8.61 | 69.66 Thousand |
| 26 May, 2015 | 8.17 | 8.36 | 8.16 | 8.18 | 42.89 Thousand |
| 22 May, 2015 | 8.6 | 8.6 | 8.25 | 8.35 | 54.99 Thousand |
CECO
CEG
CELC
CDTX
CDW
CDXS