U.S. Markets closed

Cadiz Inc. (CDZI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
9.94+0.07 (+0.71%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20209.9310.049.879.949.9450,383
Oct 16, 20209.8610.079.859.879.8762,300
Oct 15, 20209.7010.009.689.909.90103,900
Oct 14, 202010.2010.229.869.869.86101,200
Oct 13, 202010.2110.2810.1710.2310.2397,300
Oct 12, 202010.1610.3010.1410.2510.25133,100
Oct 09, 202010.1110.2110.1010.1710.17131,600
Oct 08, 202010.1910.2010.0810.1310.13115,700
Oct 07, 202010.1710.2110.0910.1410.1499,500
Oct 06, 202010.1110.2010.0310.1310.13147,800
Oct 05, 202010.0910.2410.0210.0710.07145,100
Oct 02, 202010.0010.169.9410.0410.04233,000
Oct 01, 20209.8910.059.8910.0210.0289,600
Sep 30, 20209.9510.039.879.939.9392,100
Sep 29, 20209.739.939.739.929.9255,700
Sep 28, 20209.559.909.559.819.8178,100
Sep 25, 20209.359.589.359.569.5657,100
Sep 24, 20209.249.539.079.399.39109,600
Sep 23, 20209.189.349.019.069.06234,500
Sep 22, 20209.829.909.209.239.23151,600
Sep 21, 202010.0410.049.739.839.83324,400
Sep 18, 202010.0510.079.9110.0610.06313,500
Sep 17, 202010.0210.049.9510.0110.0158,000
Sep 16, 202010.0110.079.8410.0410.0491,300
Sep 15, 202010.0310.049.9510.0110.01171,400
Sep 14, 202010.0510.069.9310.0110.01189,900
Sep 11, 202010.0210.119.9310.0310.03196,100
Sep 10, 202010.1510.189.9910.0110.01127,500
Sep 09, 202010.3410.3410.1110.1810.18156,300
Sep 08, 202010.3510.4310.1110.1910.19248,800
Sep 04, 202010.3510.4610.0210.3710.37222,100
Sep 03, 202010.3710.4510.3110.3810.38146,300
Sep 02, 202010.4110.4810.3310.4010.40103,000
Sep 01, 202010.4110.5010.0710.4310.43245,500
Aug 31, 202010.5010.5010.3010.4610.46172,800
Aug 28, 202010.4810.6710.3210.4610.4664,700
Aug 27, 202010.4510.5310.4110.4410.4473,300
Aug 26, 202010.2410.4710.2410.4210.42161,700
Aug 25, 202010.2710.3110.2410.2610.26105,100
Aug 24, 202010.2110.2710.1810.2610.26120,200
Aug 21, 202010.1710.2410.1210.2010.2094,400
Aug 20, 202010.1610.2310.1610.1910.19115,200
Aug 19, 202010.1510.1710.0910.1510.15140,100
Aug 18, 202010.2610.3010.0910.1410.14139,000
Aug 17, 202010.2310.3410.1610.2210.22173,400
Aug 14, 202010.1210.2710.1110.1910.19180,200
Aug 13, 202010.1610.2110.0510.1510.1572,200
Aug 12, 202010.2210.2610.1710.2010.20174,800
Aug 11, 202010.1810.2910.1110.1710.17198,600
Aug 10, 202010.2010.2710.0010.1910.19231,300
Aug 07, 202010.2010.2010.0910.1510.15180,500
Aug 06, 202010.1010.149.9710.1010.10248,000
Aug 05, 202010.0110.159.7410.0610.06446,500
Aug 04, 20209.9010.159.0310.0110.01445,500
Aug 03, 202010.6510.669.789.809.80400,900
Jul 31, 202010.5010.7610.4910.6210.62165,100
Jul 30, 202010.6010.6410.5210.5410.54144,600
Jul 29, 202010.5010.5810.4810.5710.57146,600
Jul 28, 202010.5510.5710.4910.4910.49125,700
Jul 27, 202010.5110.6510.4810.5010.50163,900
Jul 24, 202010.5510.6210.4710.5110.51114,900
Jul 23, 202010.4910.5810.4910.5110.51140,400
Jul 22, 202010.4510.6510.4510.5010.50161,900
Jul 21, 202010.5410.6210.4710.5110.51121,200
Jul 20, 202010.4410.5510.4410.4910.49132,700
Jul 17, 202010.3910.5410.3910.4710.4791,800
Jul 16, 202010.3510.4110.1510.4110.4194,500
Jul 15, 202010.4510.4810.3610.3810.38114,200
Jul 14, 202010.2410.3610.2110.3010.30142,900
Jul 13, 202010.3310.4010.2110.2710.27293,800
Jul 10, 202010.2910.3710.2010.2910.29615,400
Jul 09, 202010.3010.3610.2210.3210.32315,000
Jul 08, 202010.2610.5010.2010.2910.29214,500
Jul 07, 202010.2710.3510.1610.2610.26247,600
Jul 06, 202010.2010.2810.1210.2610.26235,700
Jul 02, 202010.2510.3110.1810.1810.18221,800
Jul 01, 202010.1310.3410.0910.1810.18177,200
Jun 30, 20209.9210.199.9210.1610.16325,900
Jun 29, 20209.8310.149.759.969.96323,700
Jun 26, 202010.3310.349.759.799.791,236,400
Jun 25, 202010.4210.5510.2710.3410.34233,000
Jun 24, 202010.3410.4810.1710.3210.32245,400
Jun 23, 202010.5410.6510.3610.4010.40114,600
Jun 22, 202010.6210.6410.4410.5010.50174,200
Jun 19, 202010.6110.7510.4910.5310.53422,800
Jun 18, 202010.7310.8510.6210.6210.62258,000
Jun 17, 202010.8210.9010.6710.7710.77132,100
Jun 16, 202011.0011.1510.8310.8310.8396,000
Jun 15, 202010.7711.0010.5910.9010.90118,700
Jun 12, 202010.7110.9210.7110.8510.85185,000
Jun 11, 202011.1311.1910.5410.6010.60262,100
Jun 10, 202011.1711.3311.0211.1711.17136,800
Jun 09, 202011.2011.2711.1011.1511.15100,700
Jun 08, 202011.2011.3411.1611.2311.23102,500
Jun 05, 202010.7511.2010.7511.1711.17154,500
Jun 04, 202010.9811.1010.8210.9710.97106,100
Jun 03, 202010.9411.2010.9411.0411.04138,600
Jun 02, 202010.9911.1510.8511.0811.08104,100
Jun 01, 202011.0811.1811.0111.0111.01100,500
May 29, 202011.0211.2810.9811.0711.07431,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...