CDZI

Cadiz Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Cadiz Inc CDZI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.07 0.64% 10.98 15:49:28
Open Price Low Price High Price Close Price Prev Close
11.06 10.80 11.10 10.91
more quote information »

CDZI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.1511.1810.8010.9476,907-0.17-1.52%
1 Month11.2011.5710.8011.2694,523-0.22-1.96%
3 Months10.0611.578.9610.74135,7370.929.15%
6 Months10.3511.578.9610.31129,3280.636.09%
1 Year9.6712.937.9810.44155,0611.3113.55%
3 Years13.9514.307.9810.95150,004-2.97-21.29%
5 Years5.1216.254.0311.25134,9705.86114.45%

CDZI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 04 2021 10.91 -0.05 -0.46% 10.97 11.10 10.85 72,485
Mar 03 2021 10.96 0.02 0.18% 10.95 11.08 10.95 56,078
Mar 02 2021 10.94 -0.08 -0.73% 10.95 11.05 10.87 85,935
Mar 01 2021 11.02 0.15 1.38% 10.94 11.08 10.93 78,689
Feb 26 2021 10.87 -0.24 -2.16% 11.15 11.18 10.87 91,347
Feb 25 2021 11.11 -0.13 -1.16% 11.28 11.28 11.09 51,393
Feb 24 2021 11.24 -0.04 -0.35% 11.32 11.38 11.19 78,191
Feb 23 2021 11.28 -0.08 -0.7% 11.35 11.41 11.23 65,467
Feb 22 2021 11.36 0.03 0.26% 11.32 11.44 11.22 98,097
Feb 19 2021 11.33 -0.05 -0.44% 11.36 11.40 11.16 136,063
Feb 18 2021 11.38 0.10 0.89% 11.29 11.43 11.265 137,498
Feb 17 2021 11.28 -0.07 -0.62% 11.31 11.33 11.24 97,182
Feb 16 2021 11.35 -0.10 -0.87% 11.46 11.50 11.32 71,352
Feb 12 2021 11.45 0.01 0.09% 11.45 11.57 11.425 101,835
Feb 11 2021 11.44 0.01 0.09% 11.45 11.55 11.40 126,301
Feb 10 2021 11.43 0.05 0.44% 11.40 11.47 11.37 169,177
Feb 09 2021 11.38 0.08 0.71% 11.25 11.41 11.22 120,435
Feb 08 2021 11.30 0.12 1.07% 11.19 11.30 11.065 95,962
Feb 05 2021 11.18 -0.01 -0.09% 11.20 11.25 11.18 62,447
See More Historical Prices »


Your Recent History
NASDAQ
CDZI
Cadiz
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.