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
2018-02-21 14.05 14.25 14.05 14.20 2,862
2018-02-20 13.85 14.05 13.75 14.00 3,511
2018-02-16 14.15 14.35 13.85 14.00 5,248
2018-02-15 13.95 14.225 13.95 14.00 1,043
2018-02-14 13.50 13.85 13.50 13.80 5,743
2018-02-13 13.80 13.80 13.25 13.55 13,019
2018-02-12 13.70 14.10 13.60 14.00 1,188
2018-02-09 14.05 14.10 13.90 13.90 5,701
2018-02-08 14.20 14.20 14.00 14.00 2,220
2018-02-07 14.10 14.25 14.05 14.20 1,767
2018-02-06 14.25 14.50 13.95 14.25 3,053
2018-02-05 14.45 14.60 14.15 14.25 4,093
2018-02-02 14.55 14.75 14.55 14.70 1,405
2018-02-01 14.65 14.65 14.55 14.65 510
2018-01-31 14.35 14.70 14.35 14.70 1,542
2018-01-30 14.30 14.40 14.00 14.40 1,843
2018-01-29 14.20 14.35 14.20 14.35 280
2018-01-26 14.20 14.30 14.10 14.20 959
2018-01-25 14.10 14.10 14.05 14.10 112
2018-01-24 14.30 14.40 14.20 14.25 1,157
2018-01-23 14.15 14.20 14.15 14.15 70
2018-01-22 14.10 14.20 14.00 14.10 1,828
2018-01-19 14.15 14.20 13.95 14.10 2,297
2018-01-18 14.45 14.45 14.35 14.45 756
2018-01-17 14.25 14.40 14.25 14.40 1,392
2018-01-16 14.35 14.65 14.25 14.30 2,022
2018-01-12 13.95 13.95 13.90 13.90 401
2018-01-11 14.00 14.15 14.00 14.10 2,023
2018-01-10 13.90 13.95 13.80 13.95 4,137
2018-01-09 13.75 14.10 13.75 14.05 2,755

» More Cadiz Stock Price History

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