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
2018-08-20 12.55 12.75 12.55 12.70 910
2018-08-17 12.60 12.70 12.60 12.65 1,127
2018-08-16 12.50 12.75 12.50 12.60 1,455
2018-08-15 12.70 12.70 12.40 12.55 2,651
2018-08-14 12.40 12.50 12.35 12.50 1,708
2018-08-13 12.10 12.35 12.10 12.35 9,354
2018-08-10 12.40 12.45 12.05 12.35 12,698
2018-08-09 12.50 12.60 12.50 12.50 3,682
2018-08-08 12.65 12.75 12.50 12.65 5,298
2018-08-07 12.60 12.75 12.40 12.75 2,671
2018-08-06 13.10 13.15 12.75 12.75 717
2018-08-03 13.20 13.20 13.00 13.00 1,300
2018-08-02 13.50 13.50 13.30 13.40 3,567
2018-08-01 13.35 13.45 13.15 13.45 2,564
2018-07-31 13.30 13.45 13.25 13.30 5,755
2018-07-30 13.15 13.50 13.10 13.30 3,811
2018-07-27 13.35 13.40 13.275 13.30 9,422
2018-07-26 13.20 13.45 13.20 13.375 4,862
2018-07-25 12.95 13.35 12.95 13.35 6,792
2018-07-24 13.10 13.25 13.10 13.20 3,196
2018-07-23 13.15 13.25 13.15 13.25 2,100
2018-07-20 13.05 13.25 12.95 13.20 4,255
2018-07-19 12.95 13.25 12.90 13.15 5,023
2018-07-18 13.10 13.20 12.95 13.10 2,422
2018-07-17 13.15 13.25 13.10 13.15 3,840
2018-07-16 13.00 13.20 12.95 13.20 2,353
2018-07-13 13.00 13.00 12.90 12.95 1,232
2018-07-12 13.05 13.10 12.95 13.05 3,750
2018-07-11 13.05 13.10 12.95 13.05 2,401
2018-07-10 13.00 13.15 12.95 13.10 5,553

» More Cadiz Stock Price History

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