CDZI

Historical Stock Prices

$6.24
*  
0.08
 negative 
1.27%
Get CDZI Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 6.41 6.43 6.15 6.24 11,832
04/16/2014 6.15 6.35 6.15 6.32 15,252
04/15/2014 6.03 6.07 5.96 6.04 30,841
04/14/2014 6.46 6.46 6.05 6.08 50,137
04/11/2014 6.7 6.7 6.43 6.47 12,582
04/10/2014 6.7 6.79 6.68 6.75 12,535
04/09/2014 6.68 6.8 6.68 6.77 27,336
04/08/2014 6.75 6.76 6.71 6.76 1,500
04/07/2014 6.72 6.86 6.71 6.86 6,911
04/04/2014 6.9 7 6.82 6.84 5,103
04/03/2014 7 7 6.89 6.9 6,262
04/02/2014 6.83 6.99 6.83 6.89 7,120
04/01/2014 7.06 7.06 6.78 6.82 28,608
03/31/2014 7.09 7.1 6.91 7.05 47,172
03/28/2014 7 7.1 6.88 7 36,125
03/27/2014 7.04 7.32 6.86 6.99 37,749
03/26/2014 7.05 7.15 7.0001 7.07 12,747
03/25/2014 7.05 7.21 6.97 6.97 21,214
03/24/2014 7.16 7.16 6.88 7.02 50,226
03/21/2014 7.14 7.19 7.06 7.18 5,256
03/20/2014 7.07 7.17 7.04 7.07 6,519
03/19/2014 7.2 7.2 7.08 7.14 22,875
03/18/2014 7.25 7.38 7.14 7.19 30,048
03/17/2014 7.06 7.339 7.06 7.25 23,212
03/14/2014 7.26 7.3 6.91 7.054 36,782
03/13/2014 7.3 7.3 7.25 7.29 16,378
03/12/2014 7.5 7.5 7.31 7.31 12,939
03/11/2014 7.57 7.63 7.46 7.63 17,522
03/10/2014 7.6 7.67 7.51 7.55 11,368
03/07/2014 7.48 7.72 7.48 7.71 20,720
03/06/2014 7.59 7.79 7.45 7.45 53,636
03/05/2014 7.56 7.8 7.5 7.52 13,166
03/04/2014 7.49 7.65 7.49 7.59 15,633
03/03/2014 7.5 7.58 7.43 7.43 13,445
02/28/2014 7.68 7.7 7.46 7.46 36,401
02/27/2014 7.8 7.84 7.521 7.67 27,409
02/26/2014 7.91 8.05 7.82 7.83 25,981
02/25/2014 8.39 8.39 7.94 7.95 21,400
02/24/2014 7.9 8.4 7.9 8.4 61,366
02/21/2014 7.829 7.92 7.66 7.869 42,194
02/20/2014 7.77 7.85 7.6 7.83 26,664
02/19/2014 7.42 7.81 7.42 7.81 18,734
02/18/2014 7.22 7.6 7.22 7.47 31,864
02/14/2014 7.45 7.479 7.18 7.18 12,277
02/13/2014 7.6 7.79 7.25 7.51 31,398
02/12/2014 7.5 7.71 7.5 7.61 14,148
02/11/2014 7.59 7.59 7.25 7.48 11,962
02/10/2014 7.3 8.02 7.3 7.51 38,247
02/07/2014 7.2 7.489 7.15 7.31 25,961
02/06/2014 7.257 7.39 7.1 7.15 32,671
02/05/2014 7.35 7.6 7.151 7.4 33,997
02/04/2014 7.57 7.57 7.36 7.36 32,321
02/03/2014 7.59 7.8799 7.35 7.54 60,079
01/31/2014 7.2 7.59 7.05 7.59 106,530
01/30/2014 7.52 7.68 7.23 7.37 19,790
01/29/2014 7.48 7.56 7.18 7.45 32,860
01/28/2014 7.5 7.83 7.5 7.55 18,492
01/27/2014 8.01 8.3794 7.44 7.44 66,967
01/24/2014 7.8 8.09 7.7 8.06 139,502
01/23/2014 7.8 7.939 7.65 7.84 24,454
01/22/2014 8.52 8.71 7.64 7.94 165,551
01/21/2014 7.63 8.79 7.5 8.61 478,004
01/17/2014 7.38 7.9899 7.38 7.55 118,083
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 your brokers before you trade


Want to trade FX?