UK markets closed

Cadiz Inc. (CDZIP)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
12.50+0.30 (+2.46%)
At close: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202412.2012.5012.2012.5012.506,229
02 May 202412.3612.3612.1512.1512.1511,800
01 May 202412.1912.1912.1912.1912.19800
30 Apr 202412.4812.5312.4012.4512.455,200
29 Apr 202412.0213.0011.7612.4912.4918,900
26 Apr 202411.6412.0211.6212.0212.023,100
25 Apr 202412.0112.0111.8111.8111.81400
24 Apr 202412.0012.0112.0012.0112.011,300
23 Apr 202411.9912.0011.9912.0012.001,100
22 Apr 202411.8911.8911.6711.8911.893,000
19 Apr 202411.5011.8411.5011.8411.842,400
18 Apr 202411.8911.9511.5011.8511.858,600
17 Apr 202412.0912.0911.7712.0012.003,000
16 Apr 202412.7412.7411.7211.9511.9520,100
15 Apr 202413.0413.0512.4612.5612.5621,000
12 Apr 202412.9713.0412.7813.0413.043,700
11 Apr 202413.1413.1412.8112.8612.861,800
10 Apr 202413.0013.0713.0013.0713.07800
09 Apr 202412.8913.2412.7813.1313.135,700
08 Apr 202413.2213.2312.9512.9712.975,000
05 Apr 202413.1013.5212.9013.1513.152,200
04 Apr 202412.9513.5412.9513.0813.089,800
03 Apr 202413.3113.5413.1513.3113.3129,500
03 Apr 20240.55 Dividend
02 Apr 202414.0514.3413.9014.0813.5335,600
01 Apr 202414.4014.4413.7514.0013.4516,200
28 Mar 202414.2014.6713.5014.4613.9021,300
27 Mar 202414.0214.4213.9814.1513.6012,800
26 Mar 202414.0914.6413.9714.0013.454,800
25 Mar 202414.1514.1513.9813.9813.4310,200
22 Mar 202414.0114.1913.9513.9813.434,300
21 Mar 202414.1514.2513.8914.0013.457,500
20 Mar 202414.0014.0014.0014.0013.45600
19 Mar 202414.1514.1513.8514.0013.451,900
18 Mar 202414.0014.0014.0014.0013.451,300
15 Mar 202414.0014.0213.8014.0013.455,500
14 Mar 202414.0014.1014.0014.0013.454,000
13 Mar 202414.4914.4914.0614.0713.522,900
12 Mar 202414.0014.0513.8513.9913.444,600
11 Mar 202414.6914.6914.0014.0013.4511,000
08 Mar 202414.8514.9014.4814.4913.9221,000
07 Mar 202414.9815.0014.7014.7014.139,500
06 Mar 202414.5014.9914.5014.9914.403,900
05 Mar 202414.1014.4913.8014.4913.923,200
04 Mar 202414.0014.0014.0014.0013.45600
01 Mar 202414.4614.5014.0014.0013.457,300
29 Feb 202414.7714.9014.4614.4613.9013,800
28 Feb 202414.5014.5014.5014.5013.93800
27 Feb 202414.9514.9514.5014.5013.933,900
26 Feb 202414.5714.5714.5714.5714.00300
23 Feb 202414.4714.9914.0014.6314.063,300
22 Feb 202414.2514.9814.2514.9314.355,400
21 Feb 202414.5014.9714.2514.5914.021,900
20 Feb 202414.1214.1214.1214.1213.57-
16 Feb 202414.1214.1214.1214.1213.57-
15 Feb 202414.1214.1214.1214.1213.57-
14 Feb 202414.1214.1214.1214.1213.57400
13 Feb 202414.0014.1913.0514.1913.641,500
12 Feb 202413.7014.2813.5613.7713.23800
09 Feb 202413.6913.9613.6913.7013.163,400
08 Feb 202413.2513.6013.1313.5012.976,100
07 Feb 202413.1313.2013.0113.0112.501,400
06 Feb 202413.1213.1313.0113.1312.621,000
05 Feb 202412.9213.0512.9213.0012.493,000
02 Feb 202412.9113.2412.8012.9312.429,200
01 Feb 202413.5013.5013.1013.1312.622,900
31 Jan 202413.3213.3213.0013.0012.496,100
30 Jan 202413.1613.5013.1513.3512.833,000
29 Jan 202413.3813.4513.3813.4512.921,500
26 Jan 202413.3813.6813.3813.5012.972,800
25 Jan 202413.6913.6913.0513.6813.151,100
24 Jan 202413.5213.6113.2413.2412.721,300
23 Jan 202413.2513.4013.2513.4012.882,600
22 Jan 202413.2013.2513.0213.2512.732,000
19 Jan 202413.2213.2212.8312.9812.472,600
18 Jan 202413.2513.4912.7512.7512.254,400
17 Jan 202413.5013.5013.2013.3012.789,600
16 Jan 202413.5613.7513.4013.5012.973,400
12 Jan 202413.8013.8013.4013.4012.884,500
11 Jan 202414.1314.1313.8413.8513.3129,600
10 Jan 202414.5314.5314.0014.2513.696,000
09 Jan 202414.6414.7714.6414.7714.20900
08 Jan 202414.8615.3014.8515.2714.671,600
05 Jan 202415.1115.2414.1514.5113.944,300
04 Jan 202416.3216.3214.7315.1114.525,300
03 Jan 202416.4216.5015.6516.4315.798,100
03 Jan 20240.56 Dividend
02 Jan 202416.3017.3916.3016.4215.24142,200
29 Dec 202315.7016.0015.7015.9914.848,200
28 Dec 202316.0016.0015.5516.0014.8514,700
27 Dec 202315.5715.9815.4915.6814.556,100
26 Dec 202314.9415.7114.9215.5514.4321,200
22 Dec 202314.2614.9614.2614.6813.634,600
21 Dec 202314.2614.4514.2614.4513.41800
20 Dec 202314.6814.6814.4814.6513.601,300
19 Dec 202314.3514.9714.3514.6913.634,800
18 Dec 202313.7814.3513.7414.0613.056,600
15 Dec 202313.6013.7813.0513.4512.495,600
14 Dec 202313.7813.7912.8513.7812.797,700
13 Dec 202313.7913.7913.4313.5512.581,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...