CDZI

Cadiz, Inc. Historical Stock Prices

$8.7
*  
0.38
4.57%
Get CDZI Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading CDZI now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.43  8.76  8.12  8.70 104,031
08/03/2015 8.23 8.48 7.8 8.32 290,344
07/31/2015 8.64 8.64 8.07 8.2 440,263
07/30/2015 8.64 8.73 8.33 8.39 375,923
07/29/2015 8.9 8.9 8.4 8.64 322,815
07/28/2015 8.44 9.02 8.2 8.96 179,783
07/27/2015 8.23 8.43 8.06 8.41 122,892
07/24/2015 8.35 8.375 8.06 8.21 92,528
07/23/2015 8.23 8.46 8.14 8.24 415,541
07/22/2015 8.667 8.75 8.21 8.4 340,421
07/21/2015 9.04 9.04 8.59 8.63 470,171
07/20/2015 9.11 9.24 8.86 9.01 232,106
07/17/2015 9.32 9.4699 9.17 9.2 37,759
07/16/2015 9.27 9.44 9 9.44 112,472
07/15/2015 9.64 9.64 8.98 9.17 210,003
07/14/2015 9.44 9.75 9.33 9.62 101,392
07/13/2015 9.29 9.44 8.99 9.43 204,803
07/10/2015 9.43 9.6 9.3 9.33 185,825
07/09/2015 9.39 9.75 9.18 9.3 125,415
07/08/2015 8.71 9.71 8.71 9.29 79,401
07/07/2015 8.85 9.41 8.61 9.38 79,007
07/06/2015 8.73 8.87 8.6 8.87 54,765
07/02/2015 8.9 8.9 8.61 8.83 31,983
07/01/2015 8.68 8.97 8.68 8.93 63,191
06/30/2015 8.62 8.7 8.53 8.69 35,090
06/29/2015 8.66 8.66 8.5 8.52 39,546
06/26/2015 9.17 9.17 8.57 8.66 155,718
06/25/2015 9.02 9.26 8.8 9.18 53,736
06/24/2015 9.36 9.36 8.87 9.03 67,487
06/23/2015 9.11 9.48 9.11 9.33 59,061
06/22/2015 9.83 10.5 8.9 9.11 272,969
06/19/2015 9.5 10.34 9.45 9.77 1,142,902
06/18/2015 8.84 9.73 8.65 9.55 255,954
06/17/2015 8.09 8.77 8.07 8.68 147,280
06/16/2015 8 8.12 7.84 7.95 80,067
06/15/2015 7.8 8.28 7.69 7.98 142,404
06/12/2015 7.69 7.77 7.66 7.69 24,677
06/11/2015 7.77 8.075 7.65 7.69 57,713
06/10/2015 7.87 8.02 7.71 7.72 51,171
06/09/2015 7.94 8.075 7.8 7.9 55,354
06/08/2015 7.95 7.96 7.77 7.93 27,926
06/05/2015 8.05 8.2 7.92 7.98 26,048
06/04/2015 8.02 8.75 7.92 8 42,720
06/03/2015 8.01 8.15 7.75 8.13 77,277
06/02/2015 8.12 8.32 8 8.01 159,612
06/01/2015 8.57 8.58 7.91 8.15 82,666
05/29/2015 8.76 9.18 8.57 8.61 138,057
05/28/2015 8.63 9.12 8.5 8.9 295,246
05/27/2015 8.24 8.72 8.04 8.61 69,664
05/26/2015 8.17 8.36 8.16 8.18 42,893
05/22/2015 8.6 8.6 8.25 8.35 54,993
05/21/2015 8.58 8.82 8.46 8.56 102,327
05/20/2015 8.6 9.46 8.22 8.56 254,703
05/19/2015 8.02 8.3099 8.02 8.3 108,326
05/18/2015 8.45 8.77 8.035 8.09 112,362
05/15/2015 7.61 8.34 7.58 8.28 150,354
05/14/2015 7.16 7.72 7.14 7.58 82,335
05/13/2015 7.03 7.41 6.96 7.1 168,909
05/12/2015 7.13 7.15 6.88 6.97 170,629
05/11/2015 7.47 7.47 7.1 7.24 127,938
05/08/2015 7.87 8 7.27 7.47 165,536
05/07/2015 8.1 8.23 7.71 7.86 197,167
05/06/2015 8.5 8.5 8.04 8.21 150,383
05/05/2015 8.45 8.57 8.195 8.49 134,717
05/04/2015 8.4 8.74 8.4 8.44 78,678
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?