Cadiz Stock Price History (NASDAQ:CDZI)

Add to My Stocks
$14.55 $0.2 (1.36%) CDZI stock closing price Feb 24, 2017 (Closing)

Cadiz stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Cadiz price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Cadiz stock price history chart shows that the stock price reached a high of 26.98 on 31 Jan, 2007, and a low of 2.87 on 31 Jan, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2414.5514.7014.4014.55110142N/A791.43
2017-02-2314.8514.9514.6014.7585592N/A802.31
2017-02-2214.9015.0014.7514.9073964N/A810.47
2017-02-2114.7515.0014.6014.9597521N/A813.19
2017-02-1714.6014.7514.4514.7099545N/A799.59
2017-02-1614.4014.6514.3514.5052204N/A788.71
2017-02-1514.2514.4014.2514.4057025N/A783.27
2017-02-1414.4514.6014.3014.4093375N/A783.27
2017-02-1314.5014.5014.2514.3578246N/A780.55
2017-02-1014.6014.6014.2514.3550765N/A780.55
2017-02-0914.6014.6014.5014.55108592N/A791.43
2017-02-0814.5014.7314.4814.5381746N/A790.07
2017-02-0714.5015.0014.3514.55255326N/A791.43
2017-02-0614.4514.5014.3514.4553605N/A785.99
2017-02-0314.7014.8514.4014.4574292N/A785.99
2017-02-0214.1514.7314.1014.6572987N/A796.87
2017-02-0114.1014.4514.1014.1567732N/A769.67
2017-01-3113.8014.2013.8014.05128046N/AN/A
2017-01-3014.5014.6014.0014.30102868N/AN/A
2017-01-2714.6515.0014.4014.80196021N/AN/A
2017-01-2614.7514.9014.4514.80307541N/AN/A
2017-01-2513.1515.1012.9514.601184520N/AN/A
2017-01-2412.1012.7512.1012.7070081N/AN/A
2017-01-2312.5012.7512.0512.1080062N/A493.63
2017-01-2011.6512.5011.6512.5080786N/A509.94
2017-01-1912.0012.0011.4011.7074286N/A477.31
2017-01-1811.7012.1011.6212.0583827N/A491.59
2017-01-1711.7011.8511.6011.7065874N/A477.31
2017-01-160.000.000.0011.700N/AN/A
2017-01-1311.9012.0011.4511.7094994N/A477.31
2017-01-1212.0512.2511.5811.9567476N/A487.51
2017-01-1112.0512.1011.8512.0049049N/A489.55
2017-01-1012.0012.1511.9512.0566185N/A491.59
2017-01-0912.3512.3512.0512.1059575N/A493.63
2017-01-0612.4512.4512.0612.3553464N/A503.82
2017-01-0513.0013.3812.4012.45317959N/A507.90
2017-01-0412.4512.9512.4012.95175078N/A528.30
2017-01-0312.7512.7511.8512.2584389N/A499.74
2017-01-020.000.000.0012.500N/AN/A
2016-12-3012.4012.6512.0512.50137622N/A509.94
2016-12-2912.6012.7012.0512.20244534N/A497.70
2016-12-2812.1512.7011.9512.65200013N/A516.06
2016-12-2711.4512.2511.4012.05205867N/A491.59
2016-12-260.000.000.0011.450N/AN/A
2016-12-2311.7011.7511.3511.4544009N/A467.11
2016-12-2211.8011.9011.4011.70124283N/A477.31
2016-12-2111.1012.0511.0511.80253298N/A481.39
2016-12-2010.9511.3010.9011.2099189N/A456.91
2016-12-1910.9011.0510.6010.95204604N/A446.71
2016-12-1611.1011.2510.9010.95485959N/A446.71
2016-12-1510.9511.2010.7511.20170550N/A456.91
2016-12-1410.9511.3010.7010.90320069N/A444.67
2016-12-1310.4010.9510.2910.90352288N/A444.67
2016-12-1210.2010.359.8510.30152451N/A420.19
2016-12-0910.2010.7010.2010.25406523N/A418.15
2016-12-0810.2510.4010.1010.20240059N/A416.11
2016-12-0710.1510.3010.1010.15362515N/A414.07
2016-12-0610.3010.4510.2010.35357131N/A422.23
2016-12-0510.2010.3010.0510.25228459N/A418.15
2016-12-0210.2510.3010.1010.20103815N/A416.11
2016-12-0110.0010.359.9010.20640920N/A416.11
2016-11-3010.3010.8310.3010.40381273N/A424.27
2016-11-2910.4010.5010.3010.35144881N/A422.23
2016-11-2810.4510.4510.1110.40103265N/A424.27
2016-11-2510.5010.5010.2010.3078703N/A420.19
2016-11-240.000.000.0010.350N/AN/A
2016-11-2310.1010.4010.1010.35254319N/A422.23
2016-11-229.9010.159.9010.00209535N/A407.95
2016-11-219.359.859.359.70198208N/A395.72
2016-11-189.259.359.139.30505760N/A379.40
2016-11-179.259.309.159.25232130N/A377.36
2016-11-168.959.308.909.05157643N/A369.20
2016-11-158.909.008.858.95217734N/A365.12
2016-11-148.308.908.308.85301416N/A361.04
2016-11-117.758.207.758.2098010N/A334.52
2016-11-108.008.757.707.8591422N/A320.24
2016-11-097.858.607.808.05598884N/A328.40
2016-11-087.057.207.057.1011418N/A289.65
2016-11-076.977.206.957.2015558N/A293.73
2016-11-047.057.056.906.906974N/A281.49
2016-11-036.957.056.957.0011220N/A285.57
2016-11-026.907.056.856.9532644N/A283.53
2016-11-017.367.406.906.9591547N/A283.53
2016-10-317.307.456.907.4032189N/A301.89
2016-10-287.307.607.257.4533706N/A303.93
2016-10-277.307.307.107.3028855N/A297.81
2016-10-267.307.307.007.3011004N/A297.81
2016-10-257.267.307.257.3017646N/A297.81
2016-10-247.257.357.207.2525872N/A295.77
Get more Data

Cadiz Stock Chart

View CDZI PE ratio, PS ratio stocks charts and compare with peers.
CDZI Chart
Note: Compare Cadiz stock price history with the index and industry peers.

Cadiz Historical Prices: Past 5 years

Max Stock Price 14.95 Feb 21,2017
Min Stock Price 2.87 Oct 12,2015
Avg Stock Price 7.69

Cadiz Historical PS ratio: Past 5 years

Max PS Ratio 813.19 Feb 21,2017
Min PS Ratio 114.27 Apr 19,2012
Avg PS Ratio 332.87

CDZI Industry Peers

Company Price Change (%)
Calavo Growers (CVGW)57.350.8 (1.38%)
Chs (CHSCP)30.940.34 (1.11%)
American States Water (AWR)44.890.01 (0.02%)
Sjw Corp (SJW)48.310.52 (1.09%)
California Water Service Company (CWT)370.6 (1.6%)
Global Water Resources (GWRS)8.590.04 (0.46%)
American Water Works (AWK)76.30.73 (0.97%)

Cadiz historical quotes helps an investor analyze a company's history and do Cadiz stock analysis . The price and volume changes on a daily basis is provided in the Cadiz stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 14.55 and 110142 shares of CDZI were traded on 24 Feb, 2017. Looking at Cadiz stock market history data, the P/S ratio was at a low of 0.99 on 01 May, 2007. .