CDZI - Cadiz Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201911.7111.8311.7011.7411.7460,000
Oct 21, 201911.7911.8211.6211.8111.81113,600
Oct 18, 201911.7211.9511.6411.7911.7994,900
Oct 17, 201911.8011.9411.6811.7911.7993,700
Oct 16, 201911.9011.9211.2811.7911.79235,500
Oct 15, 201912.0112.0911.5811.6111.61111,800
Oct 14, 201912.0712.1212.0012.0412.0461,100
Oct 11, 201912.0912.1611.9512.0612.0668,400
Oct 10, 201912.0312.1411.9212.0812.0830,500
Oct 09, 201912.0312.1211.9712.0712.0754,900
Oct 08, 201911.9512.0911.9112.0412.0437,000
Oct 07, 201912.2012.2212.0312.0412.0443,200
Oct 04, 201912.1012.2812.1012.2212.2251,700
Oct 03, 201911.9812.3011.8112.0812.08114,800
Oct 02, 201912.1912.3911.9112.0412.04117,900
Oct 01, 201912.4212.5012.0812.2412.24137,000
Sep 30, 201912.5612.7012.1712.4912.49132,900
Sep 27, 201912.7512.8112.5712.6212.62105,500
Sep 26, 201912.7812.9712.7412.7712.7763,000
Sep 25, 201912.7612.8712.5712.8112.8176,400
Sep 24, 201912.6712.8312.6712.7612.7645,000
Sep 23, 201912.7712.7912.7012.7312.7343,700
Sep 20, 201912.7012.8912.6012.7312.73276,700
Sep 19, 201912.5712.7912.5512.7412.7468,000
Sep 18, 201912.4312.5512.3512.5112.5171,200
Sep 17, 201911.9712.4611.9712.4412.4447,700
Sep 16, 201912.0312.1011.7111.9711.9786,000
Sep 13, 201911.8012.1111.7611.9911.99109,200
Sep 12, 201911.8111.9011.5911.8811.8886,800
Sep 11, 201912.0012.0811.7711.7711.77137,300
Sep 10, 201911.9012.0111.8011.8811.88143,700
Sep 09, 201911.7611.8911.7211.8711.8761,500
Sep 06, 201911.7011.8611.7011.7911.7966,500
Sep 05, 201911.5311.8611.3711.7011.70130,800
Sep 04, 201911.7011.7811.4411.5611.56100,900
Sep 03, 201911.9412.0011.5311.6811.6894,200
Aug 30, 201911.1711.5611.1711.5111.51259,200
Aug 29, 201911.7411.7611.1411.1711.17114,300
Aug 28, 201912.4912.5311.8211.8211.82124,500
Aug 27, 201912.8413.1412.0312.5612.56331,500
Aug 26, 201912.9012.9612.6912.8812.88132,500
Aug 23, 201912.9513.0112.7412.9012.9082,600
Aug 22, 201913.0813.1512.8012.9312.93128,600
Aug 21, 201912.9813.0712.6613.0313.0352,400
Aug 20, 201912.9513.0812.7812.9512.9559,600
Aug 19, 201913.0413.1312.9113.0013.0081,000
Aug 16, 201912.6012.9712.6012.9212.92158,500
Aug 15, 201912.5012.7212.4012.5812.5890,400
Aug 14, 201911.7612.5511.7612.3212.32230,300
Aug 13, 201912.5012.6012.3112.3912.39126,300
Aug 12, 201912.4212.7312.3112.3812.3892,300
Aug 09, 201912.4112.7512.3212.4012.40138,300
Aug 08, 201912.0812.4811.9612.4212.42107,900
Aug 07, 201911.9012.0711.7912.0712.0772,200
Aug 06, 201912.0012.2211.7511.9011.90159,300
Aug 05, 201911.8412.0011.7411.9811.98142,000
Aug 02, 201911.8211.9811.4811.9411.94134,500
Aug 01, 201910.7812.0010.5211.6511.65554,400
Jul 31, 201910.7311.0010.7210.8210.82138,000
Jul 30, 201910.5610.7510.5410.7510.7561,900
Jul 29, 201910.5910.7710.4810.5210.5242,500
Jul 26, 201910.5210.6910.4810.6010.6057,800
Jul 25, 201910.4610.6210.3810.5010.50116,700
Jul 24, 201910.4610.6310.3010.5610.56165,000
Jul 23, 201910.5110.7610.4310.4610.4678,200
Jul 22, 201910.5810.7110.4010.5210.52124,600
Jul 19, 201910.5610.7110.5010.6110.61135,700
Jul 18, 201910.5610.8410.5410.6110.61122,600
Jul 17, 201910.8610.8610.5010.6010.60140,100
Jul 16, 201910.6710.9010.4710.6110.61361,600
Jul 15, 201910.9411.009.6910.6110.61510,100
Jul 12, 201911.0911.2110.8310.9410.94461,400
Jul 11, 201912.7812.909.5911.0011.002,132,800
Jul 10, 201912.7012.8312.6612.8012.80217,500
Jul 09, 201912.5612.6712.4212.6312.6399,200
Jul 08, 201912.2912.6512.2712.5712.57176,900
Jul 05, 201912.2812.4411.9112.3112.3195,800
Jul 03, 201912.0712.3012.0712.2812.2877,900
Jul 02, 201911.8212.2811.6611.9911.99233,900
Jul 01, 201911.1711.8411.1711.8211.82139,700
Jun 28, 201910.8811.3910.8811.2511.251,044,700
Jun 27, 201910.8510.9510.8510.9410.94141,800
Jun 26, 201910.7610.9110.7210.8310.83142,900
Jun 25, 201910.6110.7610.6110.7310.73120,500
Jun 24, 201910.6510.8510.6010.7310.73182,600
Jun 21, 201910.5010.7210.4710.6610.66139,200
Jun 20, 201910.4110.6010.4010.5110.51131,900
Jun 19, 201910.3110.4010.3010.3610.3678,300
Jun 18, 201910.4010.5810.2610.3410.34123,400
Jun 17, 201910.3010.3410.2510.3210.32101,100
Jun 14, 201910.2210.3010.1710.2510.25173,000
Jun 13, 201910.2210.2610.1010.2410.24238,800
Jun 12, 201910.1510.2710.0810.2010.20211,800
Jun 11, 201910.1510.2410.0410.2210.22186,400
Jun 10, 201910.2010.2010.1010.1410.14196,100
Jun 07, 201910.2510.3810.1410.1610.16196,800
Jun 06, 201910.1810.309.9110.2410.24236,000
Jun 05, 201910.2810.3510.0310.2310.23176,000
Jun 04, 201910.3210.4010.2010.2910.29131,800
Jun 03, 201910.3910.4010.1610.3110.31178,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...