Cadiz More Historical Data - CDZIP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Cadiz Inc (CDZIP)
Cadiz Inc (CDZIP) Historical

CDZIP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	15.94	0.00	0.00%	16.00	16.00	15.7875	8,032
Jun 27 2024	15.94	0.43	2.77%	15.53	16.25	15.52	23,980
Jun 26 2024	15.5106	0.17	1.11%	15.19	15.5106	15.12	4,926
Jun 25 2024	15.34	0.11	0.74%	15.18	15.39	14.90	6,174
Jun 24 2024	15.2268	0.40	2.68%	14.85	15.2268	14.85	11,691
Jun 21 2024	14.83	-0.02	-0.13%	14.82	14.85	14.82	4,423
Jun 20 2024	14.85	0.43	2.98%	14.65	14.85	14.41	6,404
Jun 18 2024	14.42	-0.40	-2.70%	14.84	14.85	14.42	2,122
Jun 17 2024	14.82	0.00	0.00%	14.84	14.84	14.60	1,039
Jun 14 2024	14.82	-0.02	-0.13%	14.79	14.82	14.60	575
Jun 13 2024	14.84	-0.01	-0.07%	14.8497	14.8497	14.52	6,591
Jun 12 2024	14.85	0.12	0.81%	14.5523	14.85	14.5523	5,268
Jun 11 2024	14.73	-0.12	-0.81%	14.72	14.80	14.72	992
Jun 10 2024	14.85	0.05	0.34%	14.63	14.85	14.2456	1,038
Jun 07 2024	14.80	0.36	2.49%	14.78	14.80	14.45	1,032
Jun 06 2024	14.4408	-0.06	-0.41%	14.60	14.61	14.2571	5,411
Jun 05 2024	14.50	0.30	2.11%	14.80	14.85	13.6836	16,396
Jun 04 2024	14.20	0.22	1.57%	13.97	14.225	13.835	14,017
Jun 03 2024	13.9799	0.38	2.79%	13.50	14.00	13.36	12,514
May 31 2024	13.60	0.17	1.30%	13.50	13.65	13.455	25,418
May 30 2024	13.425	0.38	2.87%	13.05	13.50	13.00	19,437
May 29 2024	13.05	-0.19	-1.44%	13.10	13.195	13.0166	9,679
May 28 2024	13.24	-0.02	-0.15%	13.25	13.3297	13.15	11,713
May 24 2024	13.26	0.12	0.91%	13.15	13.40	13.14	5,233
May 23 2024	13.14	0.14	1.08%	13.15	13.15	12.95	3,090
May 22 2024	13.00	-0.15	-1.14%	13.15	13.15	13.00	8,509
May 21 2024	13.15	0.15	1.15%	13.04	13.15	12.725	15,445
May 20 2024	12.9999	0.06	0.46%	12.91	13.11	12.90	8,795
May 17 2024	12.94	0.26	2.06%	12.70	13.1499	12.64	23,083
May 16 2024	12.6782	0.21	1.71%	12.50	12.77	12.35	25,026
May 15 2024	12.465	0.02	0.14%	12.49	12.50	12.35	8,199
May 14 2024	12.4472	0.05	0.38%	12.50	12.50	12.425	5,184
May 13 2024	12.40	0.07	0.57%	12.35	12.50	12.30	7,902
May 10 2024	12.33	0.08	0.65%	12.35	12.35	12.2101	1,178
May 09 2024	12.25	-0.25	-2.00%	12.50	12.50	12.25	4,767
May 08 2024	12.50	0.00	0.00%	12.49	12.50	12.49	1,008
May 07 2024	12.50	0.17	1.38%	12.27	12.50	12.27	1,460
May 06 2024	12.33	-0.17	-1.36%	12.51	12.51	12.1909	1,038
May 03 2024	12.50	0.35	2.88%	12.22	12.50	12.2029	6,230
May 02 2024	12.1501	-0.04	-0.32%	12.33	12.40	12.1501	11,835
May 01 2024	12.1896	-0.26	-2.09%	12.47	12.47	12.1896	791
Apr 30 2024	12.45	-0.04	-0.34%	12.50	12.53	12.40	5,167
Apr 29 2024	12.4929	0.47	3.93%	12.01	13.00	11.7601	18,888
Apr 26 2024	12.02	0.21	1.78%	11.88	12.02	11.62	3,091
Apr 25 2024	11.81	-0.20	-1.66%	12.01	12.01	11.81	365
Apr 24 2024	12.0099	0.01	0.08%	12.00	12.0099	12.00	1,266
Apr 23 2024	12.00	0.11	0.93%	11.99	12.00	11.95	1,133
Apr 22 2024	11.89	0.05	0.42%	11.90	11.90	11.67	2,965
Apr 19 2024	11.84	-0.01	-0.08%	11.85	11.85	11.50	2,362
Apr 18 2024	11.85	-0.15	-1.25%	11.98	11.98	11.50	8,605
Apr 17 2024	12.00	0.05	0.42%	11.95	12.09	11.7701	2,960
Apr 16 2024	11.95	-0.61	-4.86%	12.74	12.74	11.72	20,051
Apr 15 2024	12.56	-0.48	-3.68%	13.04	13.05	12.46	20,972
Apr 12 2024	13.04	0.18	1.40%	12.95	13.09	12.78	3,675
Apr 11 2024	12.86	-0.21	-1.61%	13.15	13.15	12.81	1,824
Apr 10 2024	13.07	-0.06	-0.46%	13.14	13.14	13.07	689
Apr 09 2024	13.13	0.16	1.23%	12.99	13.2399	12.78	5,703
Apr 08 2024	12.97	-0.18	-1.37%	13.16	13.23	12.95	5,014
Apr 05 2024	13.15	0.07	0.54%	12.90	13.52	12.90	2,044
Apr 04 2024	13.08	-0.23	-1.73%	12.95	13.54	12.95	9,827
Apr 03 2024	13.31	-0.77	-5.47%	13.32	13.54	13.15	29,529
Apr 02 2024	14.08	0.08	0.57%	14.25	14.34	13.90	35,325

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions