Cadiz Inc $11.67

down -0.38


27/8/2014 04:00 PM  |  NASDAQ : CDZI  
Industries : Utilities / Water Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CDZI historical data

Date Open High Low Close Volume
8/27/201412.1012.2011.4011.6767,429
8/26/201411.0512.3011.0512.0598,556
8/25/201413.7013.7011.7512.04156,837
8/22/201412.2014.9012.0313.31778,660
8/21/201411.8811.8811.4711.6848,480
8/20/201411.4512.1011.3211.79165,868
8/19/201410.4011.6210.3811.45205,903
8/18/201410.0910.4410.0910.4028,250
8/15/201410.2210.229.9910.0719,685
8/14/201410.4410.4510.0210.0762,922
8/13/20149.3410.479.3410.44167,154
8/12/20149.359.359.169.3037,475
8/11/20149.349.359.229.3429,726
8/8/20149.259.339.209.2510,880
8/7/20149.289.349.159.2215,810
8/6/20149.309.339.169.3074,769
8/5/20149.169.309.059.2514,556
8/4/20149.019.218.859.1511,310
8/1/20148.959.268.439.1324,552
7/31/20149.249.258.878.9830,006
7/30/20149.279.279.129.2022,874
7/29/20149.359.359.099.2821,100
7/28/20149.409.439.279.3621,332
7/25/20149.339.359.299.3511,829
7/24/20149.359.359.239.3522,627
7/23/20149.279.359.179.3036,169
7/22/20148.769.668.769.33236,077
7/21/20148.628.798.608.74124,786
7/18/20148.208.708.068.5860,963
7/17/20148.128.238.068.2035,653
7/16/20148.178.228.168.2027,657
7/15/20148.298.308.158.1819,955
7/14/20148.388.408.288.3215,135
7/11/20148.358.408.358.3913,280
7/10/20148.378.428.358.4025,035
7/9/20148.428.468.378.377,712
7/8/20148.358.438.338.4010,975
7/7/20148.358.508.358.4016,776
7/3/20148.358.388.258.3518,933
7/2/20148.478.508.298.40112,300
7/1/20148.698.698.348.3911,353
6/30/20148.478.488.298.336,503
6/27/20148.338.498.338.4928,337
6/26/20148.448.458.238.3011,376
6/25/20148.438.498.418.484,149
6/24/20148.468.708.338.4037,099
6/23/20148.518.688.408.4013,309
6/20/20148.438.558.218.5076,554
6/19/20148.528.528.368.369,300
6/18/20148.428.648.428.5618,418
6/17/20148.208.488.188.3815,367
6/16/20148.308.318.208.286,165
6/13/20148.348.478.278.326,218
6/12/20148.098.408.058.3133,155
6/11/20148.318.368.118.187,560
6/10/20148.168.417.938.2886,461
6/9/20148.308.308.008.087,453
6/6/20148.008.397.818.1524,407
6/5/20147.948.137.948.0113,500
6/4/20147.898.047.827.9542,503
6/3/20147.938.017.777.9646,030
6/2/20148.138.227.957.9826,926
5/30/20148.558.577.938.1378,240
5/29/20148.368.558.368.527,591
5/28/20148.618.678.378.3927,421
5/27/20148.528.648.408.6143,908
5/23/20148.598.598.398.4623,734
5/22/20148.058.548.038.4882,086
5/21/20147.918.087.918.0450,797
5/20/20147.888.037.817.9312,589
5/19/20147.927.967.837.8790,198
5/16/20148.008.037.857.91113,208
5/15/20148.188.207.907.9282,323
5/14/20148.058.057.907.9425,136
5/13/20147.828.097.798.0080,627
5/12/20148.058.197.988.0723,008
5/9/20147.998.097.907.91189,351
5/8/20148.078.157.998.0356,678
5/7/20148.158.157.968.0380,671
5/6/20147.908.107.888.07138,935
5/5/20147.898.207.608.00768,151
5/2/20146.206.256.186.185,476
5/1/20146.386.436.166.1611,875
4/30/20146.156.476.156.4335,222
4/29/20146.306.306.106.1240,163
4/28/20146.426.446.266.297,756
4/25/20146.406.426.306.341,800
4/24/20146.406.456.306.3420,464
4/23/20146.376.466.356.352,394
4/22/20146.346.476.346.4013,115
4/21/20146.226.456.206.428,286
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
Trading Center