Quantcast
CDZI

CADIZ, Inc. Common Stock Historical Stock Prices

$11.07
*  
0.07
0.64%
Get CDZI Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading CDZI now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    CDZI After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

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 10.95 11.20 10.95 11.07 45,378
10/18/2018 11.15 11.34 10.825 11 63,696
10/17/2018 11.18 11.35 11.09 11.17 69,041
10/16/2018 11.05 11.25 11.01 11.21 82,930
10/15/2018 11 11.19 10.6 11.08 115,816
10/12/2018 11 11.08 10.78 11.01 136,474
10/11/2018 10.97 11.1 10.84 10.95 59,409
10/10/2018 11.15 11.19 10.64 10.98 131,750
10/09/2018 11.08 11.23 10.87 11.19 158,332
10/08/2018 11.23 11.97 10.68 11.08 68,603
10/05/2018 11.1 11.35 10.84 11.19 39,289
10/04/2018 11.11 11.25 11 11.17 71,031
10/03/2018 11.05 11.35 11.01 11.12 92,905
10/02/2018 10.99 11.16 10.8405 11.1 59,107
10/01/2018 11.15 11.28 10.92 11 42,007
09/28/2018 10.55 11.15 10.5 11.15 71,685
09/27/2018 10.75 11.05 10.15 10.8 184,698
09/26/2018 10.75 11.1 10.6 10.8 107,645
09/25/2018 10.75 11.025 10.6 10.8 35,031
09/24/2018 10.8 11.05 10.7 10.8 74,261
09/21/2018 11 11.35 10.35 10.7 472,039
09/20/2018 10.75 11.15 10.75 11.05 97,226
09/19/2018 10.4 10.9 10.4 10.75 68,536
09/18/2018 10.9 10.95 10.55 10.55 57,267
09/17/2018 10.85 11.15 10.7 10.95 68,582
09/14/2018 10.6 11 10.45 10.9 53,879
09/13/2018 10.6 10.71 10.3 10.65 75,884
09/12/2018 10.85 10.875 10.55 10.6 76,065
09/11/2018 11.25 11.3 10.9 10.9 40,676
09/10/2018 11.45 11.45 10.825 11.25 91,949
09/07/2018 11.35 11.6 11.3 11.45 87,732
09/06/2018 11.2 11.5 11.2 11.4 74,592
09/05/2018 11.45 11.45 11 11.3 143,432
09/04/2018 11.8 11.9 10.65 11.4 267,933
08/31/2018 9.3 9.8 9.05 9.6 231,903
08/30/2018 10.55 10.55 8.85 9.3 234,407
08/29/2018 11.6 11.6 10.8 10.9 104,649
08/28/2018 11.75 11.75 11.45 11.6 47,180
08/27/2018 12.8 12.8 11.5 11.75 240,839
08/24/2018 12.7 12.8 12.7 12.8 74,986
08/23/2018 12.65 12.825 12.65 12.7 81,498
08/22/2018 12.75 12.85 12.625 12.75 121,107
08/21/2018 12.65 12.85 12.5 12.8 212,142
08/20/2018 12.65 12.8 12.5 12.7 109,412
08/17/2018 12.55 12.8 12.55 12.75 117,916
08/16/2018 12.45 12.8 12.45 12.65 98,898
08/15/2018 12.4 12.75 12.35 12.55 65,158
08/14/2018 12.25 12.5 12.05 12.45 39,575
08/13/2018 12.1 12.4 11.55 12.25 83,058
08/10/2018 12.4 12.6 11.95 12.3 258,929
08/09/2018 12.6 12.65 12.35 12.5 42,259
08/08/2018 12.6 12.7545 12.375 12.65 133,169
08/07/2018 12.75 12.85 12.3 12.6 36,331
08/06/2018 13.05 13.2 12.7 12.75 53,154
08/03/2018 13.3 13.3 12.9 13.05 52,079
08/02/2018 13.4 13.55 13.25 13.325 50,025
08/01/2018 13.35 13.5 13.05 13.45 52,812
07/31/2018 13.3 13.45 13.2 13.4 116,762
07/30/2018 13.4 13.5 13.05 13.25 105,701
07/27/2018 13.35 13.45 13.205 13.4 211,233
07/26/2018 13.3 13.5 13.2 13.35 108,291
07/25/2018 13.05 13.4 13 13.35 136,037
07/24/2018 13.2 13.25 13.1 13.1 74,037
07/23/2018 13.15 13.3 13.1 13.2 56,909
07/20/2018 13.05 13.3 12.9 13.2 96,829
07/19/2018 13.05 13.4 12.6 13.1 134,263
07/18/2018 13.15 13.2 12.95 13.05 68,280
*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?

Smart Portfolio