CDZI

Cadiz, Inc. Historical Stock Prices

$9.28
*  
0.08
0.85%
Get CDZI Alerts
*Delayed - data as of Jul. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.35  9.35  9.0901  9.28 21,100
07/29/2014 9.35 9.35 9.0901 9.28 21,100
07/28/2014 9.4 9.427 9.27 9.36 21,332
07/25/2014 9.33 9.35 9.2901 9.35 11,829
07/24/2014 9.35 9.35 9.2301 9.35 22,627
07/23/2014 9.27 9.35 9.17 9.3 36,169
07/22/2014 8.76 9.66 8.76 9.33 236,077
07/21/2014 8.62 8.79 8.6 8.74 124,786
07/18/2014 8.2 8.7 8.06 8.58 60,963
07/17/2014 8.12 8.23 8.06 8.2 35,653
07/16/2014 8.17 8.215 8.16 8.2 27,657
07/15/2014 8.29 8.3 8.15 8.18 19,955
07/14/2014 8.38 8.3999 8.28 8.32 15,135
07/11/2014 8.35 8.3965 8.35 8.385 13,280
07/10/2014 8.37 8.42 8.35 8.4 25,035
07/09/2014 8.42 8.46 8.37 8.37 7,712
07/08/2014 8.35 8.43 8.33 8.4 10,975
07/07/2014 8.35 8.5 8.35 8.4 16,776
07/03/2014 8.35 8.38 8.25 8.35 18,933
07/02/2014 8.47 8.5 8.29 8.4 112,300
07/01/2014 8.69 8.69 8.34 8.39 11,353
06/30/2014 8.47 8.48 8.2941 8.33 6,503
06/27/2014 8.33 8.49 8.33 8.49 28,337
06/26/2014 8.44 8.45 8.23 8.301 11,376
06/25/2014 8.43 8.487 8.41 8.48 4,149
06/24/2014 8.46 8.699 8.33 8.4 37,099
06/23/2014 8.51 8.6799 8.4 8.4 13,309
06/20/2014 8.43 8.55 8.21 8.5 76,554
06/19/2014 8.52 8.52 8.36 8.36 9,300
06/18/2014 8.42 8.6399 8.42 8.56 18,418
06/17/2014 8.2 8.48 8.1801 8.38 15,367
06/16/2014 8.3 8.31 8.2 8.28 6,165
06/13/2014 8.34 8.4699 8.27 8.32 6,218
06/12/2014 8.09 8.4 8.05 8.31 33,155
06/11/2014 8.31 8.3599 8.11 8.18 7,560
06/10/2014 8.16 8.41 7.925 8.28 86,461
06/09/2014 8.3 8.3 8 8.08 7,453
06/06/2014 8 8.39 7.814 8.15 24,407
06/05/2014 7.94 8.131 7.94 8.01 13,500
06/04/2014 7.89 8.04 7.82 7.95 42,503
06/03/2014 7.93 8.01 7.768 7.96 46,030
06/02/2014 8.13 8.22 7.95 7.98 26,926
05/30/2014 8.55 8.57 7.93 8.13 78,240
05/29/2014 8.36 8.55 8.36 8.52 7,591
05/28/2014 8.61 8.67 8.37 8.39 27,421
05/27/2014 8.52 8.64 8.402 8.61 43,908
05/23/2014 8.59 8.59 8.39 8.46 23,734
05/22/2014 8.05 8.54 8.03 8.48 82,086
05/21/2014 7.91 8.08 7.91 8.04 50,797
05/20/2014 7.88 8.025 7.81 7.93 12,589
05/19/2014 7.92 7.96 7.83 7.87 90,198
05/16/2014 8 8.03 7.85 7.91 113,208
05/15/2014 8.18 8.2 7.9 7.92 82,323
05/14/2014 8.05 8.05 7.9 7.94 25,136
05/13/2014 7.818 8.09 7.79 8 80,627
05/12/2014 8.05 8.19 7.98 8.07 23,008
05/09/2014 7.99 8.09 7.9 7.91 189,351
05/08/2014 8.07 8.15 7.99 8.03 56,678
05/07/2014 8.15 8.15 7.96 8.03 80,671
05/06/2014 7.9 8.1 7.88 8.07 138,935
05/05/2014 7.89 8.2 7.6 8 767,801
05/02/2014 6.2 6.25 6.18 6.18 5,376
05/01/2014 6.38 6.43 6.16 6.16 11,875
04/30/2014 6.15 6.47 6.15 6.43 35,222
04/29/2014 6.3 6.3 6.1 6.12 40,163
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?