Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Cadiz, Inc. - Depositary Shares (CDZIP)

19.39
+0.06 (0.29%)
NASDAQ · Last Trade: Mar 22nd, 9:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cadiz, Inc. - Depositary Shares (CDZIP)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202619.3419.3919.2219.394,14119.39
3/19/202619.5219.5219.3319.333,80219.33
3/18/202619.4919.4919.4519.462,56419.46
3/17/202619.3519.5419.3519.421,52119.42
3/13/202619.060.0019.1119.1135119.11
3/12/202619.2819.3018.9519.066,97019.06
3/11/202619.4719.4719.3019.302,71719.30
3/10/202619.4719.5519.2519.2919,25819.29
3/09/202619.4919.4919.3819.389,62519.38
3/06/202619.6019.6019.4919.506,37419.50
3/05/202619.5519.6219.5519.557,37519.55
3/04/202619.4919.8919.4919.5541,47819.55
3/03/202619.4319.7419.4219.476,99419.47
3/02/202619.5919.5919.4519.463,42919.46
2/27/202619.6019.6019.6019.6062419.60
2/26/202619.5019.5119.5019.511,48819.51
2/25/202619.5919.6019.5819.5822,92819.58
2/24/202619.5019.5719.5019.571,74919.57
2/23/202619.4319.5819.3819.512,64019.51
2/20/202619.6019.6019.2519.3111,24019.31
2/19/202619.5819.6019.5319.575,18119.57
2/18/202619.5519.5819.5219.583,19319.58
2/17/202619.2319.5819.2019.5419,65419.54
2/13/202619.1419.2019.0919.142,63019.14
2/12/202618.9619.0018.9518.975,00018.97
2/11/202619.0319.0318.9518.966,04518.96
2/10/202618.9819.2418.9419.0019,38919.00
2/09/202618.9119.0018.9118.963,93418.96
2/06/202619.1019.1518.8218.8618,99018.86
2/05/202619.2019.2019.0019.006,17919.00
2/04/202619.4719.4718.9019.0418,10719.04
2/03/202619.5819.5819.3619.366,53419.36
2/02/202619.5919.6019.5719.573,63719.57
1/30/202619.5719.5719.5719.571,36919.57
1/29/202619.5919.6019.4519.545,59919.54
1/28/202619.4719.5919.4719.534,67919.53
1/27/202619.5219.6019.5219.574,84919.57
1/26/202619.5919.6019.5719.593,51019.59
1/23/202619.6019.6019.5819.596,69619.59
1/22/202619.6019.6019.5819.605,82019.60
1/21/202619.6019.7119.1419.609,50719.60
1/20/202619.5819.6719.5819.6015,35619.60
1/16/202619.6119.6119.5819.586,04819.58
1/15/202619.6019.6019.5019.578,86919.57
1/14/202619.5019.6019.5019.585,70919.58
1/13/202619.6219.6219.5619.566,84419.56
1/12/202619.6019.6019.5519.6010,64419.60
1/09/202619.5519.6019.5519.603,67219.60
1/08/202619.6019.6019.5019.603,49419.60
1/07/202619.5419.6019.5219.603,57519.60
1/06/202619.4319.5319.3819.534,05519.53
1/05/202619.1719.4019.0519.405,55219.40
1/02/202619.5119.8319.5119.587,17219.03
12/31/202519.6019.7319.5719.608,74119.05
12/30/202519.5919.8519.2019.6040,57819.05
12/29/202519.5419.6019.3519.605,01319.05
12/26/202519.5519.5519.4519.4516,87218.90
12/24/202519.4219.5019.3419.405,44918.86
12/23/202519.6019.7719.4519.4911,89918.94