StockSelector.com
  Research, Select, & Monitor Wednesday, September 20, 2017 3:32:07 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Cadiz, Inc.$12.35($.15)(1.20%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 6/26/2017 to 9/19/2017 
Date Open High Low Close Volume
9/19/2017 12.600 12.625 12.250 12.350 126,300
9/18/2017 11.700 12.750 11.650 12.500 504,400
9/15/2017 11.150 11.150 10.800 10.900 374,300
9/14/2017 11.150 11.200 10.900 11.100 185,900
9/13/2017 11.300 11.450 11.050 11.100 88,300
9/12/2017 11.500 11.650 11.100 11.400 112,700
9/11/2017 11.650 11.900 11.550 11.550 138,100
9/8/2017 12.100 12.100 11.700 11.750 160,200
9/7/2017 12.250 12.250 11.950 12.050 156,800
9/6/2017 12.500 12.950 11.750 12.300 369,500
9/5/2017 12.900 14.500 12.250 12.750 2,088,300
9/1/2017 12.150 12.200 9.650 9.700 643,500
8/31/2017 11.950 12.300 11.750 12.200 192,700
8/30/2017 11.100 11.950 11.050 11.850 171,400
8/29/2017 11.200 11.400 11.000 11.100 141,400
8/28/2017 11.300 11.400 11.100 11.250 40,300
8/25/2017 11.050 11.300 11.000 11.250 77,600
8/24/2017 11.150 11.200 10.950 11.000 86,800
8/23/2017 11.250 11.450 11.050 11.100 182,300
8/22/2017 11.300 11.350 11.000 11.300 183,000
8/21/2017 11.250 11.400 11.150 11.300 53,300
8/18/2017 11.100 11.375 10.600 11.300 155,500
8/17/2017 11.600 11.600 11.000 11.100 189,000
8/16/2017 11.950 12.050 11.500 11.600 272,800
8/15/2017 12.150 12.150 11.800 11.950 108,700
8/14/2017 12.150 12.400 12.100 12.200 101,400
8/11/2017 12.350 12.350 12.050 12.150 76,900
8/10/2017 12.350 12.450 12.250 12.300 78,400
8/9/2017 12.450 12.500 12.350 12.400 57,100
8/8/2017 12.150 12.500 12.150 12.500 101,200
8/7/2017 12.100 12.200 12.000 12.150 62,300
8/4/2017 12.400 12.600 12.050 12.100 100,200
8/3/2017 12.500 12.650 12.400 12.500 61,900
8/2/2017 12.700 12.700 12.500 12.550 74,600
8/1/2017 13.050 13.050 12.500 12.700 137,400
7/31/2017 13.000 13.400 12.600 13.000 223,200
7/28/2017 12.800 13.050 12.350 13.000 241,500
7/27/2017 12.800 12.900 12.375 12.850 172,800
7/26/2017 12.800 12.875 12.600 12.800 132,500
7/25/2017 12.900 13.100 12.500 12.850 135,200
7/24/2017 12.800 12.900 12.575 12.750 102,200
7/21/2017 12.750 12.775 12.350 12.700 171,300
7/20/2017 12.450 12.700 12.000 12.700 141,900
7/19/2017 12.500 12.500 11.975 12.450 302,800
7/18/2017 12.800 12.800 12.240 12.450 130,100
7/17/2017 12.700 12.775 12.675 12.750 34,500
7/14/2017 12.450 12.700 12.450 12.700 119,700
7/13/2017 12.550 12.750 12.250 12.700 122,000
7/12/2017 12.450 12.600 12.400 12.500 96,500
7/11/2017 12.800 13.050 12.225 12.600 273,600
7/10/2017 12.600 12.850 12.400 12.750 79,200
7/7/2017 12.450 12.600 12.430 12.600 88,500
7/6/2017 12.950 13.000 12.500 12.500 161,400
7/5/2017 13.300 13.450 12.950 13.000 98,800
7/3/2017 13.650 13.650 13.200 13.300 45,000
6/30/2017 13.600 13.780 13.250 13.500 94,400
6/29/2017 13.250 13.650 13.050 13.600 130,300
6/28/2017 13.200 13.600 13.050 13.400 193,000
6/27/2017 13.550 13.550 13.050 13.150 86,100
6/26/2017 13.300 14.100 13.300 13.550 208,700


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2017 StockSelector.com. All rights reserved.