Home

Cadiz, Inc. - Depositary Shares (CDZIP)

17.50
+0.21 (1.20%)
NASDAQ · Last Trade: Aug 2nd, 7:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/01/202517.4517.5017.2517.502,20817.50
7/31/202517.0017.5017.0017.293,72517.29
7/30/202517.2517.4517.0617.2510,11817.25
7/29/202517.2617.3417.2017.261,87417.26
7/28/202517.0617.4417.0617.4486817.44
7/25/202517.3017.4317.0717.4383417.43
7/24/202517.3717.3917.1217.385,59017.38
7/23/202517.1017.3617.1017.362,64417.36
7/22/202517.2517.3017.2017.2024,80917.20
7/21/202517.2017.3917.1017.392,49217.39
7/18/202517.1817.2517.1217.121,61717.12
7/17/202517.0017.3916.9017.2813,80117.28
7/16/202517.0117.3916.9917.3921,40517.39
7/15/202517.1617.3817.1517.253,84917.25
7/14/202516.9817.2516.9817.157,48917.15
7/11/202516.9717.0916.9717.094,21317.09
7/10/202517.0417.1017.0417.092,56017.09
7/09/202517.0617.1317.0617.082,06717.08
7/08/202517.1417.1417.0117.052,06617.05
7/07/202517.2017.2417.1217.122,01017.12
7/03/202517.3017.5816.9417.148,20717.14
7/02/202517.8817.8917.7317.824,24517.26
7/01/202517.6517.9517.5717.8228,07217.26
6/30/202517.6017.7017.4817.505,27216.95
6/27/202517.5417.6017.2517.505,54316.95
6/26/202517.2817.6217.2617.626,83517.07
6/25/202517.0217.2716.9617.2514,15016.71
6/24/202516.9717.1516.9717.023,79916.49
6/23/202516.8116.9816.8016.895,93716.36
6/20/202516.5516.9716.5016.758,71516.22
6/18/202516.6016.6016.4116.546,62616.02
6/17/202516.8516.9816.7516.983,01316.45
6/16/202516.6816.8016.5416.725,08916.19
6/13/202516.5616.9916.4916.9995516.46
6/12/202516.5017.1316.5016.523,08516.00
6/11/202516.5916.6016.3116.509,59115.98
6/10/202516.6016.9716.5516.557,63416.03
6/09/202516.9016.9016.3516.5254,16316.00
6/06/202516.8316.9316.8316.931,12016.40
6/05/202516.8317.2316.4016.4539,79715.93
6/04/202517.1217.2116.7816.9112,43516.38
6/03/202517.0517.3017.0217.122,51516.58
6/02/202517.2617.3117.0517.053,40216.51
5/30/202516.8417.1716.7817.056,44716.51
5/29/202517.3917.3917.3517.3559616.80
5/28/202517.0017.4416.7517.434,45716.88
5/27/202517.0917.4417.0017.221,32716.68
5/23/202517.2617.2617.1317.1342716.59
5/22/202517.4417.4417.1017.1080316.56
5/21/202517.1917.1917.0017.102,31916.56
5/20/202517.0017.4316.2717.1647,48516.62
5/19/202517.5017.5517.0117.256,85716.71
5/16/202517.5517.6017.0117.0311,32116.49
5/15/202517.5017.8417.5017.572,10617.02
5/14/202517.7118.0017.7117.932,77917.37
5/13/202517.7518.0617.7118.011,81417.44
5/12/202518.3518.3517.7617.864,64217.30
5/09/202518.2218.4018.2218.261,09317.69
5/08/202518.3518.4017.8918.391,65317.81
5/07/202516.7618.1916.7618.163,30117.59
5/06/202517.6718.1817.5118.173,17017.60
5/05/202517.2318.2417.2317.855,08517.29
5/02/202517.0017.3417.0017.282,12016.74