Cadiz Inc (CDZI)
USD 5.66
(6.19%)
USD 5.66
(6.19%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 May, 2015 | 8.1 | 8.23 | 7.71 | 7.86 | 197.16 Thousand |
| 06 May, 2015 | 8.5 | 8.5 | 8.04 | 8.21 | 150.38 Thousand |
| 05 May, 2015 | 8.45 | 8.57 | 8.2 | 8.49 | 134.71 Thousand |
| 04 May, 2015 | 8.4 | 8.74 | 8.4 | 8.44 | 78.67 Thousand |
| 01 May, 2015 | 8.75 | 8.79 | 8.37 | 8.4 | 158.82 Thousand |
| 30 Apr, 2015 | 8.89 | 8.92 | 8.76 | 8.77 | 78.18 Thousand |
| 29 Apr, 2015 | 8.9 | 8.95 | 8.8 | 8.86 | 75.17 Thousand |
| 28 Apr, 2015 | 8.79 | 9.15 | 8.7 | 8.93 | 121.58 Thousand |
| 27 Apr, 2015 | 8.59 | 9.05 | 8.59 | 8.75 | 145.67 Thousand |
| 24 Apr, 2015 | 8.93 | 8.93 | 8.6 | 8.76 | 129.83 Thousand |
CECO
CEG
CELC
CDTX
CDW
CDXS