CDZI

Historical Stock Prices

$8.35
*  
0.21
2.45%
Get CDZI Alerts
*Delayed - data as of May 22, 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: 1 Year, From 22-MAY-2014 TO 22-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.
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
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
01/30/2015 9.55 9.69 9.48 9.66 55,961
01/29/2015 9.55 9.59 9.48 9.52 23,885
01/28/2015 9.52 9.585 9.25 9.55 69,237
01/27/2015 9.62 9.65 9.4 9.52 30,894
01/26/2015 9.8 9.8587 9.48 9.7 43,837
01/23/2015 9.74 9.89 9.55 9.81 65,578
01/22/2015 9.84 9.855 9.5 9.71 80,796
01/21/2015 9.91 9.97 9.32 9.78 137,326
01/20/2015 10.06 10.14 9.91 9.97 28,391
01/16/2015 10.13 10.21 10.02 10.09 38,041
01/15/2015 10.35 10.35 9.99 10.135 40,694
01/14/2015 10.5 10.7 10.35 10.38 77,874
01/13/2015 10.38 10.71 10.24 10.51 72,502
01/12/2015 10.43 10.63 10.29 10.4 54,672
01/09/2015 10.71 10.76 10.32 10.6 38,022
01/08/2015 10.88 10.88 10.5901 10.74 30,446
01/07/2015 10.64 10.865 10.57 10.85 55,742
01/06/2015 10.66 10.7599 10.22 10.45 47,074
01/05/2015 10.77 11.06 10.59 10.61 43,984
01/02/2015 11.23 11.23 10.72 10.88 28,574
12/31/2014 11.42 11.695 11.0912 11.2 81,696
12/30/2014 11.62 11.8 11.25 11.445 70,756
12/29/2014 11.9 11.9 11.52 11.59 62,788
12/26/2014 11.8 11.9 11.7 11.89 47,321
12/24/2014 11.745 11.8 11.71 11.78 23,936
12/23/2014 11.5 11.93 11.33 11.73 176,127
12/22/2014 11.56 11.71 10.92 11.54 237,477
12/19/2014 11.08 11.9 10.97 11.49 654,885
12/18/2014 11.22 11.41 11.09 11.09 80,467
12/17/2014 10.72 11.47 10.7 11.16 179,486
12/16/2014 10.95 11.135 10.69 10.73 201,916
12/15/2014 10.41 10.95 9.94 10.94 153,370
12/12/2014 10.34 10.48 10.1692 10.47 43,064
12/11/2014 10.41 10.59 10.22 10.405 19,969
12/10/2014 10.74 10.83 10.35 10.36 33,994
12/09/2014 10.7 10.9 10.44 10.85 47,707
12/08/2014 10.15 10.88 9.97 10.84 134,418
12/05/2014 10.35 10.389 10 10 48,235
12/04/2014 10.16 10.41 9.7742 10.35 58,644
12/03/2014 10.71 10.71 10.0814 10.18 49,603
12/02/2014 10.99 11.0665 10.68 10.75 27,838
12/01/2014 11.33 11.33 10.751 11 49,469
11/28/2014 11.49 11.6208 10.622 11.34 58,856
11/26/2014 11.31 11.64 10.974 11.57 152,550
11/25/2014 11.04 11.55 10.8 11.29 114,084
11/24/2014 11.02 11.25 11.02 11.15 45,262
11/21/2014 11.33 11.33 10.839 11.08 58,123
11/20/2014 10.97 11.09 10.7 11.09 85,177
11/19/2014 10.8 11.4 10.5001 10.96 156,804
11/18/2014 10.81 10.81 10.51 10.7 46,622
11/17/2014 11.05 11.05 10.48 10.76 70,203
11/14/2014 10.67 11.22 10.36 11.02 122,207
11/13/2014 10.88 11.25 10.435 10.5 107,956
11/12/2014 10.83 11.14 10.61 10.68 46,812
11/11/2014 10.67 11.389 10.42 10.82 205,067
11/10/2014 10.05 11 10.05 10.59 146,817
11/07/2014 9.87 9.93 9.55 9.85 63,952
11/06/2014 9.88 10.04 9.65 9.8 54,146
11/05/2014 10.56 10.65 9.75 9.89 178,861
11/04/2014 9.87 10.92 9.56 10.4 216,136
11/03/2014 10 10.07 9.8704 9.9 26,454
10/31/2014 9.99 10.31 9.8425 9.96 68,011
10/30/2014 9.53 10.06 9.47 9.95 92,573
10/29/2014 9.21 9.65 9.05 9.61 51,933
10/28/2014 9.19 9.25 9.05 9.07 97,770
10/27/2014 9.52 9.52 9.06 9.19 130,759
10/24/2014 9.61 9.68 9.41 9.6 50,012
10/23/2014 9.71 9.92 9.55 9.64 82,844
10/22/2014 9.55 10.06 9.47 9.59 98,061
10/21/2014 9.52 10.02 9.41 9.73 58,843
10/20/2014 9.8 9.98 9.26 9.44 93,706
10/17/2014 10.31 10.31 9.63 9.79 101,413
10/16/2014 10.04 10.3599 9.89 10.04 102,800
10/15/2014 9.23 10.43 9.23 10.19 188,490
10/14/2014 9.09 9.41 8.95 9.35 86,362
10/13/2014 9.22 9.22 8.71 9 84,814
10/10/2014 9.02 9.72 8.52 9.4 131,791
10/09/2014 9.52 10 9.04 9.07 71,777
10/08/2014 9.96 10.15 9.51 9.59 82,335
10/07/2014 9.85 10.025 9.81 9.93 42,092
10/06/2014 9.85 10.15 9.8202 9.91 96,622
10/03/2014 9.93 10.74 9.8 9.85 329,944
10/02/2014 10.01 10.33 9.81 9.9 52,859
10/01/2014 10.32 10.4 9.804 9.94 64,372
09/30/2014 10.54 10.63 9.87 10.39 75,189
09/29/2014 10.2 10.6 10.2 10.56 49,494
09/26/2014 10.3 10.72 10.2 10.2 44,674
09/25/2014 10.63 10.66 10.2 10.25 48,625
09/24/2014 10.43 10.5 10.17 10.33 38,340
09/23/2014 10.24 10.81 10.14 10.48 59,101
09/22/2014 10.72 11.1699 10.2 10.24 167,360
09/19/2014 11.479 11.58 10.651 10.76 144,983
09/18/2014 11.65 12.1699 11.41 11.46 47,771
09/17/2014 12.36 12.6995 11.6 11.64 71,531
09/16/2014 11.64 12.85 11.5 12.37 161,823
09/15/2014 11.67 12.15 11.6 11.63 70,032
09/12/2014 12.14 12.25 11.63 11.71 71,215
09/11/2014 12.38 12.45 12 12.1 64,310
09/10/2014 12.99 13.1399 12.35 12.44 85,954
09/09/2014 12.35 13.3 12.251 12.64 299,663
09/08/2014 12.5 12.98 12.255 12.35 72,674
09/05/2014 12.65 13.345 12.5 12.54 118,357
09/04/2014 11.94 12.634 11.78 12.56 206,082
09/03/2014 12.47 12.65 11.41 11.71 266,266
09/02/2014 13.13 13.88 12.4 12.51 370,706
08/29/2014 12.87 14.14 12.6 13.22 462,149
08/28/2014 11.49 13.19 11.33 13.01 256,769
08/27/2014 12.1 12.2 11.4 11.67 67,429
08/26/2014 11.05 12.3 11.05 12.05 98,556
08/25/2014 13.7 13.7 11.75 12.04 156,837
08/22/2014 12.2 14.9 12.03 13.31 778,660
08/21/2014 11.88 11.88 11.47 11.68 48,480
08/20/2014 11.45 12.0999 11.32 11.79 165,868
08/19/2014 10.4 11.62 10.38 11.45 205,903
08/18/2014 10.09 10.44 10.09 10.4 28,250
08/15/2014 10.22 10.22 9.99 10.07 19,685
08/14/2014 10.44 10.45 10.0201 10.07 62,922
08/13/2014 9.34 10.47 9.34 10.44 167,154
08/12/2014 9.35 9.35 9.16 9.3 37,475
08/11/2014 9.34 9.35 9.22 9.34 29,726
08/08/2014 9.25 9.33 9.2 9.25 10,880
08/07/2014 9.28 9.34 9.15 9.22 15,810
08/06/2014 9.3 9.33 9.16 9.3 74,769
08/05/2014 9.16 9.3 9.052 9.25 14,556
08/04/2014 9.01 9.21 8.845 9.15 11,310
08/01/2014 8.95 9.26 8.43 9.13 24,552
07/31/2014 9.24 9.25 8.87 8.98 30,006
07/30/2014 9.268 9.27 9.12 9.2 22,874
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
*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?