Cadiz Inc $6.24

down -0.08


17/4/2014 08:10 PM  |  NASDAQ : CDZI  
Industries : Utilities / Water Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CDZI historical data

Date Open High Low Close Volume
4/17/20146.416.436.156.2411,832
4/16/20146.156.356.156.3215,252
4/15/20146.036.075.966.0430,841
4/14/20146.466.466.056.0850,137
4/11/20146.706.706.436.4712,582
4/10/20146.706.796.686.7512,535
4/9/20146.686.806.686.7727,336
4/8/20146.756.766.716.761,500
4/7/20146.726.866.716.866,911
4/4/20146.907.006.826.845,103
4/3/20147.007.006.896.906,262
4/2/20146.836.996.836.897,120
4/1/20147.067.066.786.8228,608
3/31/20147.097.106.917.0547,172
3/28/20147.007.106.887.0036,125
3/27/20147.047.326.866.9937,749
3/26/20147.057.157.007.0712,747
3/25/20147.057.216.976.9721,214
3/24/20147.167.166.887.0250,226
3/21/20147.147.197.067.185,256
3/20/20147.077.177.047.076,519
3/19/20147.207.207.087.1422,875
3/18/20147.257.387.147.1930,048
3/17/20147.067.347.067.2523,212
3/14/20147.267.306.917.0536,782
3/13/20147.307.307.257.2916,378
3/12/20147.507.507.317.3112,939
3/11/20147.577.637.467.6317,522
3/10/20147.607.677.517.5511,368
3/7/20147.487.727.487.7120,720
3/6/20147.597.797.457.4553,636
3/5/20147.567.807.507.5213,166
3/4/20147.497.657.497.5915,633
3/3/20147.507.587.437.4313,445
2/28/20147.687.707.467.4636,401
2/27/20147.807.847.527.6727,409
2/26/20147.918.057.827.8325,981
2/25/20148.398.397.947.9521,400
2/24/20147.908.407.908.4061,366
2/21/20147.837.927.667.8742,194
2/20/20147.777.857.607.8326,664
2/19/20147.427.817.427.8118,734
2/18/20147.227.607.227.4731,864
2/14/20147.457.487.187.1812,277
2/13/20147.607.797.257.5131,398
2/12/20147.507.717.507.6114,148
2/11/20147.597.597.257.4811,962
2/10/20147.308.027.307.5138,247
2/7/20147.207.497.157.3125,961
2/6/20147.267.397.107.1532,671
2/5/20147.357.607.157.4033,997
2/4/20147.577.577.367.3632,321
2/3/20147.597.887.357.5460,079
1/31/20147.207.597.057.59107,530
1/30/20147.527.687.237.3719,790
1/29/20147.487.567.187.4532,860
1/28/20147.507.837.507.5518,492
1/27/20148.018.387.447.4466,967
1/24/20147.808.097.708.06139,992
1/23/20147.807.947.657.8424,454
1/22/20148.528.717.647.94165,551
1/21/20147.638.797.508.61478,004
1/17/20147.387.997.387.55118,083
1/16/20147.117.357.117.3527,544
1/15/20146.987.246.977.1710,140
1/14/20146.937.016.906.994,776
1/13/20147.087.276.947.0017,412
1/10/20147.107.166.977.1624,342
1/9/20147.327.347.007.1112,527
1/8/20147.347.357.307.345,950
1/7/20147.327.557.267.3422,518
1/6/20147.007.417.007.3471,036
1/3/20147.017.106.966.9614,831
1/2/20147.127.226.967.0520,269
12/31/20136.767.226.746.9651,492
12/30/20136.756.876.696.7254,374
12/27/20136.806.946.776.8155,741
12/26/20137.037.116.856.8538,163
12/24/20136.867.186.816.9522,791
12/23/20137.127.146.886.8814,641
12/20/20137.077.176.967.0624,503
12/19/20137.107.187.027.1134,939
12/18/20137.007.196.747.0945,606
12/17/20137.007.096.987.0524,032
12/16/20136.777.066.776.9771,098
12/13/20136.396.826.396.6761,323
12/12/20136.106.556.086.3946,612
12/11/20136.116.346.026.1497,807
12/10/20136.036.206.006.0441,133
12/9/20136.046.205.856.0487,629
12/6/20136.036.105.906.0985,775
12/5/20135.966.035.856.0351,490
12/4/20136.006.025.955.9911,479
12/3/20135.866.085.866.0734,949
12/2/20135.906.085.865.9245,648
11/29/20136.146.145.905.906,368
11/27/20136.026.205.986.1057,130
11/26/20135.706.195.706.0149,875
11/25/20135.545.865.515.6424,151
11/22/20135.555.605.505.5514,498
Trading Center