Cadiz, Inc. - Depositary Shares (CDZIP)

21.91
-0.10 (-0.45%)
NASDAQ · Last Trade: Sep 19th, 6:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202621.9422.0021.5221.916,31921.91
9/17/202621.5022.3021.5022.018,34222.01
9/15/202622.400.0022.4022.2510722.25
9/14/202622.3522.4021.1022.4012,71122.40
9/11/202622.4022.4022.0022.201,81122.20
9/10/202621.9222.2821.7722.0011,56622.00
9/09/202621.9522.1821.9522.163,16622.16
9/08/202622.2322.4021.9422.0015,29722.00
9/04/202622.0022.2022.0022.104,73022.10
9/03/202621.9922.2021.9821.984,26221.98
9/02/202622.1122.1121.9221.962,68921.96
9/01/202622.1022.1022.0522.0586622.05
8/31/202622.1522.1521.9822.003,55722.00
8/28/202622.1422.3822.1422.254,18422.25
8/27/202622.2222.3822.2022.381,47422.38
8/26/202622.2522.3922.0922.386,24122.38
8/25/202622.1322.5022.1022.4310,29622.43
8/24/202622.2222.2222.1522.165,78022.16
8/21/202622.1922.3522.1522.293,80222.29
8/20/202622.4022.4022.1522.254,76522.25
8/19/202622.3022.4522.3022.452,25322.45
8/18/202622.7922.7922.4322.431,35522.43
8/17/202622.1522.5822.1522.581,84122.58
8/14/202622.4422.4922.1522.492,43822.49
8/13/202622.4022.6822.4022.5014,33422.50
8/12/202622.3822.3922.2722.374,71822.37
8/11/202622.3722.3722.1522.151,13322.15
8/10/202622.4022.4022.2622.323,76022.32
8/07/202622.4022.4022.2022.337,49522.33
8/06/202622.3022.4522.2122.333,66022.33
8/05/202622.3022.9022.2322.4011,28522.40
8/04/202622.3822.3822.2122.306,76722.30
8/03/202622.3822.3822.2822.305,77122.30
7/31/202622.3122.3722.2722.372,24822.37
7/30/202622.3822.3822.2422.311,18822.31
7/29/202622.3822.4022.3022.402,72622.40
7/28/202622.3622.3622.2022.202,46822.20
7/27/202622.2122.5022.2022.3018,23722.30
7/24/202622.3822.4022.2022.202,98922.20
7/23/202622.3922.3922.3022.3081022.30
7/22/202622.2522.3922.2022.391,43522.39
7/21/202622.2522.4922.0922.183,78222.18
7/20/202622.2022.2022.0022.001,48722.00
7/17/202621.9722.4921.6522.3212,20722.32
7/16/202622.1022.1021.7621.849,78721.84
7/15/202622.4522.4922.0022.004,28722.00
7/14/202622.3522.3522.1122.202,96222.20
7/13/202622.6522.6522.2022.355,63622.35
7/10/202622.2522.2522.2522.252,40922.25
7/09/202622.0122.0422.0022.007,97422.00
7/08/202622.0522.1022.0022.057,01722.05
7/07/202622.5622.5622.0822.404,83522.40
7/06/202622.6522.6522.0522.432,46022.43
7/02/202622.0522.4322.0522.4029,75822.40
7/01/202622.7923.0022.3122.855,28522.30
6/30/202622.7322.9622.3222.897,70122.34
6/29/202622.5123.1522.5122.721,16822.17
6/26/202622.7522.8822.7022.757,36922.20
6/25/202622.8323.0522.8323.002,94122.45
6/24/202622.9322.9322.7322.882,46222.33
6/23/202623.5023.9022.6923.0812,17422.52
6/22/202622.9023.4022.8023.404,86222.84