Cadiz, Inc. - Depositary Shares (CDZIP)

19.73
+0.45 (2.31%)
NASDAQ · Last Trade: Nov 10th, 5:57 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/10/202619.3319.9919.3319.732,45819.73
11/09/202619.4619.7019.2519.2811,94519.28
11/06/202619.9020.0019.5719.643,54219.64
11/05/202619.4019.5119.4019.406,31519.40
11/04/202619.5019.6919.4019.419,10719.41
11/03/202619.4119.5219.2019.507,89519.50
11/02/202619.6419.6719.5819.651,76219.65
10/30/202619.6819.6819.4019.5010,33719.50
10/29/202619.1020.2019.1019.609,41019.60
10/28/202619.5019.8019.2519.4919,36819.49
10/27/202619.8520.0019.6019.993,52219.99
10/26/202620.2420.2519.8519.862,49419.86
10/23/202620.5621.7520.5620.804,75520.80
10/22/202620.5620.5620.2020.211,87820.21
10/21/202619.9219.9719.6419.972,60319.97
10/20/202619.7620.3819.5020.038,85720.03
10/19/202621.3021.3020.0220.023,00920.02
10/16/202619.8620.0719.4319.815,57419.81
10/15/202620.0520.2018.9819.6011,94419.60
10/14/202620.9820.9820.3820.406,04820.40
10/13/202621.1921.2520.8520.855,07320.85
10/12/202621.4721.4721.1921.253,81921.25
10/09/202621.3621.9821.1921.195,84121.19
10/08/202621.3621.3621.3621.3622721.36
10/07/202621.7721.7721.4021.4087521.40
10/06/202621.7521.9821.3821.983,72821.98
10/05/202621.8422.3521.4921.5621,83421.56
10/02/202622.2622.4522.0222.2010,65821.64
10/01/202622.3522.6922.2122.2125,77421.65
9/30/202622.4022.4022.1022.205,95421.64
9/29/202621.9822.3721.8422.004,98421.45
9/28/202621.8322.0021.8221.906,74921.35
9/25/202621.7521.9921.6321.927,02421.37
9/24/202621.8521.8521.5221.808,23521.25
9/23/202621.7521.7521.7521.751,24321.20
9/22/202621.7522.0021.7522.002,36321.45
9/21/202621.6321.7921.5521.744,56721.19
9/18/202621.9422.0021.5221.916,31921.36
9/17/202621.5022.3021.5022.018,34221.45
9/15/202622.400.0022.4022.2510721.69
9/14/202622.3522.4021.1022.4012,71121.84
9/11/202622.4022.4022.0022.201,81121.64
9/10/202621.9222.2821.7722.0011,56621.45
9/09/202621.9522.1821.9522.163,16621.60
9/08/202622.2322.4021.9422.0015,29721.45
9/04/202622.0022.2022.0022.104,73021.54
9/03/202621.9922.2021.9821.984,26221.43
9/02/202622.1122.1121.9221.962,68921.41
9/01/202622.1022.1022.0522.0586621.49
8/31/202622.1522.1521.9822.003,55721.45
8/28/202622.1422.3822.1422.254,18421.68
8/27/202622.2222.3822.2022.381,47421.81
8/26/202622.2522.3922.0922.386,24121.81
8/25/202622.1322.5022.1022.4310,29621.86
8/24/202622.2222.2222.1522.165,78021.60
8/21/202622.1922.3522.1522.293,80221.73
8/20/202622.4022.4022.1522.254,76521.69
8/19/202622.3022.4522.3022.452,25321.88
8/18/202622.7922.7922.4322.431,35521.86
8/17/202622.1522.5822.1522.581,84122.01
8/14/202622.4422.4922.1522.492,43821.92
8/13/202622.4022.6822.4022.5014,33421.93
8/12/202622.3822.3922.2722.374,71821.81
8/11/202622.3722.3722.1522.151,13321.59