Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 10:13AM ET - U.S. Markets close in 5 hours and 47 minutes. Dow  1.16% Nasdaq  1.13%

Cadiz Inc. (CDZI)

At 9:58AM ET: 12.05   0.53 (4.21%)

MORE ON CDZI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 12.70 12.88 12.55 12.58 127,100 12.58 17-Dec-09 12.81 12.87 12.59 12.76 27,600 12.76 16-Dec-09 13.00 13.05 12.46 12.79 71,100 12.79 15-Dec-09 12.95 13.20 12.85 12.85 49,600 12.85 14-Dec-09 12.80 13.02 12.74 12.97 32,900 12.97 11-Dec-09 12.86 13.02 12.75 12.97 18,900 12.97 10-Dec-09 13.00 13.01 12.75 12.81 29,600 12.81 9-Dec-09 13.01 13.03 12.75 12.91 28,100 12.91 8-Dec-09 12.82 13.10 12.82 12.86 30,000 12.86 7-Dec-09 12.77 13.14 12.77 13.05 52,500 13.05 4-Dec-09 12.92 13.08 12.75 12.84 45,000 12.84 3-Dec-09 13.11 13.15 12.54 12.59 151,300 12.59 2-Dec-09 13.13 13.28 12.82 13.01 50,000 13.01 1-Dec-09 13.00 13.28 12.72 13.04 99,300 13.04 30-Nov-09 12.50 13.00 12.50 12.94 258,000 12.94 27-Nov-09 11.99 13.05 11.90 12.48 99,100 12.48 25-Nov-09 11.90 11.99 11.70 11.98 53,200 11.98 24-Nov-09 11.90 11.90 11.39 11.79 48,800 11.79 23-Nov-09 11.21 11.95 11.21 11.90 68,600 11.90 20-Nov-09 10.73 11.05 10.73 10.94 44,700 10.94 19-Nov-09 10.76 10.94 10.32 10.82 37,100 10.82 18-Nov-09 10.95 10.95 10.76 10.84 9,100 10.84 17-Nov-09 10.96 11.00 10.70 11.00 7,700 11.00 16-Nov-09 10.74 11.16 10.69 11.00 41,700 11.00 13-Nov-09 10.60 10.81 10.50 10.59 21,800 10.59 12-Nov-09 11.39 11.39 10.50 10.52 23,300 10.52 11-Nov-09 11.45 11.50 11.31 11.45 17,600 11.45 10-Nov-09 11.39 11.53 11.28 11.33 26,900 11.33 9-Nov-09 11.08 11.35 11.00 11.35 20,700 11.35 6-Nov-09 10.87 11.22 10.82 10.99 24,400 10.99 5-Nov-09 10.61 11.05 10.47 11.01 24,000 11.01 4-Nov-09 10.76 10.88 10.41 10.44 21,000 10.44 3-Nov-09 10.46 10.71 10.24 10.63 25,000 10.63 2-Nov-09 10.79 10.99 10.50 10.60 19,700 10.60 30-Oct-09 10.67 11.09 10.48 10.69 42,900 10.69 29-Oct-09 11.18 11.37 10.74 10.76 54,000 10.76 28-Oct-09 11.56 11.56 10.98 11.06 23,200 11.06 27-Oct-09 11.19 11.46 11.19 11.45 18,800 11.45 26-Oct-09 11.16 11.84 11.07 11.17 24,600 11.17 23-Oct-09 11.26 11.72 11.07 11.18 28,000 11.18 22-Oct-09 11.23 11.25 11.05 11.18 36,000 11.18 21-Oct-09 11.31 11.75 11.26 11.29 34,600 11.29 20-Oct-09 11.52 11.52 11.22 11.31 20,600 11.31 19-Oct-09 11.51 11.83 11.37 11.44 24,400 11.44 16-Oct-09 11.50 11.73 11.42 11.42 13,800 11.42 15-Oct-09 11.72 11.90 11.56 11.59 11,900 11.59 14-Oct-09 11.97 11.98 11.62 11.80 34,600 11.80 13-Oct-09 11.80 11.97 11.64 11.78 26,300 11.78 12-Oct-09 11.99 12.00 11.65 11.76 17,000 11.76 9-Oct-09 11.40 12.00 11.07 11.94 21,100 11.94 8-Oct-09 11.33 11.53 11.15 11.37 13,000 11.37 7-Oct-09 11.50 11.50 11.13 11.26 10,100 11.26 6-Oct-09 11.30 11.52 11.11 11.23 19,300 11.23 5-Oct-09 11.51 11.61 11.09 11.24 27,700 11.24 2-Oct-09 11.07 11.46 11.07 11.08 23,600 11.08 1-Oct-09 11.46 11.73 11.05 11.08 24,900 11.08 30-Sep-09 11.76 11.86 11.44 11.70 43,000 11.70 29-Sep-09 11.96 11.96 11.50 11.79 13,200 11.79 28-Sep-09 11.60 11.99 11.60 11.91 14,400 11.91 25-Sep-09 11.63 11.98 11.31 11.57 29,100 11.57 24-Sep-09 11.65 11.83 11.63 11.66 10,000 11.66 23-Sep-09 11.64 12.16 11.63 11.64 15,400 11.64 22-Sep-09 11.95 11.95 11.64 11.65 13,200 11.65 21-Sep-09 11.40 12.12 11.40 11.87 19,400 11.87 18-Sep-09 12.08 12.14 11.85 11.89 44,900 11.89 17-Sep-09 11.95 12.11 11.80 12.08 14,400 12.08 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions