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
2018-05-25 12.45 12.60 12.35 12.50 10,814
2018-05-24 12.45 12.70 12.40 12.55 8,115
2018-05-23 12.30 12.40 12.25 12.30 3,015
2018-05-22 12.55 12.55 12.35 12.35 3,843
2018-05-21 12.50 12.70 12.45 12.50 10,505
2018-05-18 12.60 12.75 12.50 12.50 4,677
2018-05-17 12.75 12.80 12.55 12.80 5,495
2018-05-16 12.75 12.80 12.65 12.675 3,638
2018-05-15 12.70 12.75 12.45 12.65 2,518
2018-05-14 12.70 12.90 12.65 12.90 20,163
2018-05-11 12.70 12.95 12.70 12.85 1,605
2018-05-10 12.45 12.90 12.45 12.90 1,962
2018-05-09 12.45 12.45 12.15 12.20 784
2018-05-08 12.80 12.80 12.40 12.525 1,575
2018-05-07 13.15 13.15 12.95 12.95 989
2018-05-04 13.25 13.25 13.10 13.10 3,696
2018-05-03 13.225 13.35 13.15 13.35 8,716
2018-05-02 13.425 13.425 13.30 13.30 1,016
2018-05-01 13.35 13.50 13.35 13.40 1,132
2018-04-30 13.40 13.45 13.40 13.45 1,621
2018-04-27 13.40 13.55 13.30 13.50 3,538
2018-04-26 13.45 13.55 13.35 13.40 2,907
2018-04-25 13.50 13.60 13.35 13.40 8,410
2018-04-24 13.45 13.60 13.30 13.50 3,298
2018-04-23 13.525 13.55 13.30 13.40 6,613
2018-04-20 13.40 13.60 13.30 13.60 3,274
2018-04-19 13.55 13.60 13.45 13.575 3,575
2018-04-18 13.65 13.65 13.55 13.55 919
2018-04-17 13.55 13.65 13.55 13.60 414
2018-04-16 13.55 13.60 13.50 13.55 617

» More Cadiz Stock Price History

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