CDZI - Cadiz Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201812.5512.7512.4012.5512.55219,600
May 18, 201812.7512.7512.5012.5512.55125,600
May 17, 201812.7512.9012.5012.7012.70475,000
May 16, 201812.7012.8012.6012.7012.7096,800
May 15, 201812.6012.7512.4012.6512.65278,400
May 14, 201812.7012.9512.6012.8012.80386,800
May 11, 201812.8012.9012.6512.7512.75134,700
May 10, 201812.4012.9512.3012.8512.85110,600
May 09, 201812.4012.5012.0512.4012.40147,300
May 08, 201812.8512.9012.4012.4512.4575,600
May 07, 201813.1513.2012.8512.9512.9571,900
May 04, 201813.2513.3013.0113.1513.15147,100
May 03, 201813.3013.3513.0513.3013.30328,100
May 02, 201813.4013.4513.2513.3013.30217,900
May 01, 201813.4013.5013.2813.4013.4080,100
Apr 30, 201813.3513.5313.3013.4513.45135,200
Apr 27, 201813.3513.6013.2513.4513.45133,300
Apr 26, 201813.5013.5913.3013.3513.35109,800
Apr 25, 201813.5013.6013.3513.4513.45235,500
Apr 24, 201813.4013.6013.3013.5513.55196,200
Apr 23, 201813.5013.6013.0513.3513.35371,200
Apr 20, 201813.5013.6313.2513.5513.55184,100
Apr 19, 201813.5513.6013.4513.5013.50105,600
Apr 18, 201813.5513.7013.5013.5013.5095,100
Apr 17, 201813.5513.6513.4513.6013.6091,700
Apr 16, 201813.5013.6513.4513.5013.5069,200
Apr 13, 201813.6013.6513.2513.5013.5071,700
Apr 12, 201813.3513.7513.1513.6513.65133,100
Apr 11, 201813.6013.7013.3513.4013.4051,800
Apr 10, 201813.5013.7013.3013.6513.6561,900
Apr 09, 201813.6513.6513.2513.4513.4577,600
Apr 06, 201813.6013.8013.5513.6013.6098,700
Apr 05, 201813.6513.8513.6013.6513.6584,000
Apr 04, 201813.4513.7013.3013.6513.6592,200
Apr 03, 201813.5013.6813.3013.5013.50115,600
Apr 02, 201813.4013.6512.9513.5013.50135,900
Mar 29, 201813.5013.7013.0513.5013.50225,000
Mar 28, 201813.7513.8012.6513.6013.60294,200
Mar 27, 201813.6513.8013.3013.7013.70164,500
Mar 26, 201813.7513.8513.1013.7513.75135,500
Mar 23, 201813.7013.9313.0513.8013.80178,300
Mar 22, 201813.9014.1311.9513.8513.85840,400
Mar 21, 201813.8514.0513.6514.0514.0554,700
Mar 20, 201814.0014.1013.8513.8513.8550,800
Mar 19, 201814.0014.0513.6513.9013.9061,100
Mar 16, 201814.0014.2013.6014.0514.0588,300
Mar 15, 201814.2014.2013.9014.0514.05110,800
Mar 14, 201814.0014.3013.5014.2014.20104,200
Mar 13, 201814.1014.3013.9514.0014.0065,900
Mar 12, 201814.1014.1513.7014.1014.1043,500
Mar 09, 201814.0514.2313.5514.0514.0556,200
Mar 08, 201814.0514.1813.7514.0014.0056,000
Mar 07, 201814.0014.2013.9514.0014.0075,600
Mar 06, 201814.0014.2013.7014.0014.0074,800
Mar 05, 201813.9514.1013.9013.9513.9551,300
Mar 02, 201813.9014.1513.8514.1014.1038,500
Mar 01, 201813.8514.0513.6013.9513.9545,600
Feb 28, 201813.9014.1513.5013.8513.85129,000
Feb 27, 201814.1014.2013.9013.9513.9533,200
Feb 26, 201814.0514.1514.0514.1014.1030,800
Feb 23, 201814.0014.1513.9514.0514.0539,700
Feb 22, 201814.0014.2013.9513.9513.9543,300
Feb 21, 201814.0014.2514.0014.0514.0547,400
Feb 20, 201813.9514.1013.7013.9513.9584,000
Feb 16, 201814.0514.3513.8014.1014.1079,900
Feb 15, 201813.9014.2513.8014.1014.1026,000
Feb 14, 201813.4013.9013.3013.8013.80125,000
Feb 13, 201813.8514.0013.1513.5013.50230,500
Feb 12, 201814.0014.1513.6013.9013.9072,800
Feb 09, 201814.0014.1513.9014.0514.05147,600
Feb 08, 201814.2514.2514.0014.0014.00143,100
Feb 07, 201814.2514.4014.0014.2514.2560,200
Feb 06, 201814.1014.5013.8014.3014.30151,000
Feb 05, 201814.5514.6014.1014.2514.25100,100
Feb 02, 201814.7014.7514.5014.6014.6040,200
Feb 01, 201814.5514.7014.5514.7014.7031,100
Jan 31, 201814.4514.7014.2514.5514.5558,500
Jan 30, 201814.3014.4513.9014.4014.4078,700
Jan 29, 201814.3014.4014.1014.3514.3528,300
Jan 26, 201814.3514.4014.1014.3014.3041,400
Jan 25, 201814.2514.3013.9514.3014.3022,300
Jan 24, 201814.2014.4014.1514.2014.2043,500
Jan 23, 201814.1014.2514.1014.1514.1519,200
Jan 22, 201814.1514.2013.9514.1514.1547,800
Jan 19, 201814.2514.3013.9514.1314.13124,400
Jan 18, 201814.4014.6514.3014.3014.3066,800
Jan 17, 201814.3014.4014.1514.4014.4060,400
Jan 16, 201814.1014.7014.1014.2014.20104,800
Jan 12, 201814.0014.2013.8514.1014.1047,200
Jan 11, 201814.0014.1513.9014.0514.0561,000
Jan 10, 201814.0014.0013.7514.0014.0054,600
Jan 09, 201813.8514.1013.6514.0014.0047,600
Jan 08, 201814.0514.1013.7013.9513.9537,700
Jan 05, 201813.9514.1513.9014.0014.0044,600
Jan 04, 201814.1014.1513.8014.0014.0084,000
Jan 03, 201814.1514.2013.6014.1014.10115,600
Jan 02, 201814.3014.3014.1014.2014.2078,200
Dec 29, 201714.2014.3514.0014.2514.25204,800
Dec 28, 201714.2014.3613.9514.2514.25193,100
Dec 27, 201714.0514.3513.9014.2514.2597,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...