CDZI

Cadiz, Inc. Historical Stock Prices

$8.4
*  
0.37
4.22%
Get CDZI Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading CDZI now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    CDZI Pre-Market
 
 
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 01-FEB-2015 TO 01-MAY-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  8.75  8.79  8.37  8.40 158,824
05/01/2015 8.75 8.79 8.37 8.4 158,824
04/30/2015 8.89 8.915 8.76 8.77 78,183
04/29/2015 8.9 8.95 8.8 8.86 75,171
04/28/2015 8.79 9.15 8.7 8.93 121,589
04/27/2015 8.59 9.05 8.59 8.75 145,672
04/24/2015 8.93 8.93 8.6 8.76 129,836
04/23/2015 8.57 8.91 8.5555 8.82 283,069
04/22/2015 8.72 8.95 8.06 8.65 398,127
04/21/2015 9.7 9.7699 8.35 8.98 1,203,151
04/20/2015 9.84 9.865 9.66 9.7 97,376
04/17/2015 9.72 9.87 9.7 9.82 53,395
04/16/2015 9.83 9.84 9.7 9.76 85,096
04/15/2015 9.9 9.9 9.74 9.8 118,983
04/14/2015 9.99 9.99 9.8 9.83 119,647
04/13/2015 10 10.14 9.83 9.94 115,137
04/10/2015 10 10.08 9.96 10 45,125
04/09/2015 10.05 10.0799 9.94 9.99 75,330
04/08/2015 10.29 10.33 9.9 10.06 104,926
04/07/2015 10.39 10.47 10.14 10.26 85,276
04/06/2015 10.31 10.8 10.27 10.48 126,672
04/02/2015 10.2 10.4 10.15 10.29 47,294
04/01/2015 10.16 10.54 9.88 10.17 173,917
03/31/2015 10.45 10.66 10.21 10.255 36,884
03/30/2015 10.09 10.49 10.02 10.49 60,473
03/27/2015 10.09 10.11 9.98 10.01 62,215
03/26/2015 9.82 10.1 9.82 10.01 33,653
03/25/2015 10.12 10.14 9.89 9.99 69,293
03/24/2015 10.1 10.12 9.85 10.02 82,203
03/23/2015 9.9 10.185 9.876 10.04 59,180
03/20/2015 9.87 9.99 9.7 9.8 144,758
03/19/2015 9.88 9.99 9.85 9.87 72,795
03/18/2015 9.85 10.0699 9.56 10 136,598
03/17/2015 10.01 10.61 9.83 9.88 65,903
03/16/2015 10.06 10.35 10 10.02 71,682
03/13/2015 10.33 10.42 10 10.11 49,328
03/12/2015 10.37 10.49 10.05 10.49 57,855
03/11/2015 10.34 10.42 10.18 10.3 63,138
03/10/2015 10.42 11.13 10.075 10.36 65,971
03/09/2015 10.63 10.64 10.25 10.42 21,426
03/06/2015 10.95 10.99 10.51 10.6 41,811
03/05/2015 11.25 11.25 10.95 11.01 62,054
03/04/2015 11.33 11.33 11.06 11.18 24,619
03/03/2015 11.56 11.56 11 11.31 63,977
03/02/2015 11.48 11.6 11.46 11.56 36,751
02/27/2015 11.4 11.5 11.318 11.5 38,697
02/26/2015 11.51 11.64 11.4 11.44 36,416
02/25/2015 11.03 11.69 11 11.51 82,148
02/24/2015 11.03 11.215 10.95 11.055 52,126
02/23/2015 10.8 11.02 10.8 11.01 28,620
02/20/2015 10.88 10.89 10.75 10.87 18,755
02/19/2015 10.73 10.993 10.73 10.84 20,872
02/18/2015 11.13 11.43 10.7 10.77 46,020
02/17/2015 10.07 10.64 10.07 10.55 51,165
02/13/2015 9.89 10.09 9.71 10.09 38,904
02/12/2015 9.85 9.97 9.765 9.87 80,523
02/11/2015 10.02 10.02 9.85 9.85 46,348
02/10/2015 10.02 10.12 10 10.01 18,865
02/09/2015 9.98 10.12 9.8 10.02 58,710
02/06/2015 10.12 10.4 9.8 9.87 78,670
02/05/2015 10.05 10.13 9.99 10.05 50,531
02/04/2015 10.12 10.25 10 10.06 29,703
02/03/2015 10.1 10.17 10.06 10.14 47,290
02/02/2015 9.7 10.14 9.6 9.98 57,363
*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?