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
2018-11-20 11.07 11.12 10.99 11.06 7,279
2018-11-19 10.91 11.20 10.91 11.05 4,923
2018-11-16 10.84 11.01 10.84 11.01 1,048
2018-11-15 10.99 10.99 10.785 10.88 1,842
2018-11-14 11.13 11.20 11.00 11.00 1,215
2018-11-13 11.10 11.10 10.79 10.99 2,503
2018-11-12 11.08 11.10 11.03 11.03 201
2018-11-09 10.84 10.90 10.53 10.90 4,479
2018-11-08 10.99 10.99 10.90 10.92 408
2018-11-07 11.19 11.19 10.98 10.98 740
2018-11-06 11.00 11.07 10.99 11.07 726
2018-11-05 11.13 11.25 10.93 11.02 2,838
2018-11-02 11.13 11.13 11.03 11.05 501
2018-11-01 11.24 11.34 11.10 11.10 1,401
2018-10-31 10.99 11.05 10.75 11.03 5,080
2018-10-30 10.94 11.00 10.80 10.95 3,428
2018-10-29 10.80 11.01 10.80 10.89 1,300
2018-10-26 11.05 11.05 10.81 10.90 2,229
2018-10-25 10.94 10.99 10.92 10.97 1,360
2018-10-24 10.95 10.95 10.80 10.87 2,219
2018-10-23 10.88 11.11 10.80 11.11 5,671
2018-10-22 11.11 11.17 11.01 11.17 1,800
2018-10-19 11.15 11.16 10.99 11.10 3,080
2018-10-18 11.22 11.22 10.91 11.04 2,329
2018-10-17 11.25 11.32 11.17 11.17 2,500
2018-10-16 11.18 11.23 11.17 11.22 2,784
2018-10-15 10.75 11.17 10.75 11.08 9,875
2018-10-12 10.88 11.07 10.845 11.00 7,531
2018-10-11 11.00 11.04 10.84 10.95 4,127
2018-10-10 10.96 11.06 10.64 10.96 3,822

» More Cadiz Stock Price History

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