CADIZ Historical Stock Price

Below is the stock price history for Cadiz CDZI. Data is recorded each day for the historical open, high, low, close and volume. The Cadiz stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cadiz Historical Stock Price

DateOpenHighLowCloseVolume
2019-02-19 9.98 10.07 9.98 10.01 2,951
2019-02-15 9.95 10.11 9.80 10.02 10,942
2019-02-14 9.97 10.10 9.79 10.10 5,653
2019-02-13 10.26 10.26 9.82 9.82 1,939
2019-02-12 10.21 10.21 10.05 10.07 1,364
2019-02-11 10.23 10.27 9.69 10.27 9,090
2019-02-08 10.25 10.26 9.92 10.19 16,220
2019-02-07 9.91 10.29 9.80 10.23 13,135
2019-02-06 10.05 10.09 9.89 9.89 5,316
2019-02-05 10.35 10.35 10.14 10.14 1,748
2019-02-04 10.24 10.29 10.17 10.27 2,248
2019-02-01 10.34 10.34 10.17 10.31 3,105
2019-01-31 10.32 10.32 10.21 10.31 1,828
2019-01-30 10.15 10.26 10.13 10.15 1,938
2019-01-29 10.11 10.17 9.91 10.03 5,374
2019-01-28 10.07 10.15 10.00 10.00 1,767
2019-01-25 10.19 10.28 10.19 10.26 2,524
2019-01-24 10.29 10.33 10.22 10.26 2,756
2019-01-23 10.21 10.25 10.09 10.21 4,158
2019-01-22 10.10 10.25 10.10 10.24 2,354
2019-01-18 10.13 10.20 10.00 10.14 5,312
2019-01-17 10.08 10.08 9.79 10.03 4,470
2019-01-16 10.27 10.27 10.11 10.18 1,160
2019-01-15 10.10 10.15 9.86 10.15 3,720
2019-01-14 10.21 10.27 10.07 10.07 2,297
2019-01-11 10.12 10.27 10.12 10.26 9,525
2019-01-10 10.21 10.27 10.11 10.27 2,640
2019-01-09 10.20 10.34 10.19 10.29 1,823
2019-01-08 10.36 10.36 10.32 10.33 990
2019-01-07 10.21 10.34 10.21 10.32 1,894

» More Cadiz Stock Price History

To see other companies like Cadiz (CDZI), view our stock market today for news, and other data.