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
2017-11-22 13.40 13.50 13.40 13.50 2,545
2017-11-21 13.30 13.40 13.10 13.35 1,821
2017-11-20 13.10 13.20 13.05 13.05 3,494
2017-11-17 12.90 13.20 12.90 13.10 501
2017-11-16 13.15 13.25 13.05 13.05 2,701
2017-11-15 12.90 13.50 12.90 13.15 4,068
2017-11-14 13.15 13.25 12.95 13.20 2,341
2017-11-13 12.80 13.25 12.75 13.15 2,844
2017-11-10 13.25 13.30 13.00 13.00 2,300
2017-11-09 12.90 13.10 12.90 13.10 484
2017-11-08 12.75 13.10 12.65 13.10 2,564
2017-11-07 13.10 13.30 12.70 12.95 2,279
2017-11-06 12.80 13.00 12.80 12.95 1,665
2017-11-03 12.45 12.80 12.35 12.80 3,176
2017-11-02 12.35 12.65 12.325 12.55 1,074
2017-11-01 13.20 13.20 12.45 12.45 288
2017-10-31 13.10 13.25 13.10 13.10 1,338
2017-10-30 13.05 13.10 12.85 13.00 1,768
2017-10-27 12.60 13.00 12.60 12.95 10,892
2017-10-26 12.60 12.85 12.40 12.55 1,692
2017-10-25 12.60 12.65 12.35 12.50 1,963
2017-10-24 12.45 12.45 12.30 12.30 679
2017-10-23 12.50 12.70 12.35 12.70 1,043
2017-10-20 12.60 12.75 12.50 12.75 1,751
2017-10-19 12.45 12.75 12.25 12.75 2,335
2017-10-18 12.65 12.85 12.45 12.75 2,732
2017-10-17 13.00 13.00 12.65 12.70 720
2017-10-16 12.80 13.10 12.75 12.85 4,908
2017-10-13 12.70 12.70 12.65 12.65 860
2017-10-12 12.65 12.65 12.35 12.65 1,036

» More Cadiz Stock Price History

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