Cadiz Stock Price History (NASDAQ:CDZI)

Add to My Stocks
$14.7 $0.05 (0.34%) CDZI stock closing price Mar 30, 2017 (Closing)

Cadiz stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Cadiz P/E ratio data for the stock. The Cadiz stock price history chart shows that the stock price was at a low of 2.87 on 12 Oct, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-3014.7014.8514.6014.7073861N/AN/A
2017-03-2914.7514.9014.6014.65102421N/AN/A
2017-03-2814.6014.8014.1014.80160796N/AN/A
2017-03-2714.8514.9014.4514.55180065N/AN/A
2017-03-2414.6014.8014.3514.75167308N/AN/A
2017-03-2314.3014.5014.3014.4391360N/AN/A
2017-03-2214.4514.5014.2814.3591372N/AN/A
2017-03-2114.7514.8014.2514.45165585N/AN/A
2017-03-2014.6014.9514.5114.80111058N/AN/A
2017-03-1714.2514.5513.8014.45236841N/A785.99
2017-03-1614.3014.5013.9014.35118679N/A780.55
2017-03-1514.5014.5514.2014.3541434N/A780.55
2017-03-1414.0014.7514.0014.50406577N/A788.71
2017-03-1314.0514.1813.9514.0055460N/A761.52
2017-03-1013.7514.2013.6014.1082516N/A766.95
2017-03-0914.2514.3313.6013.7574081N/A747.92
2017-03-0814.9514.9514.0514.15112126N/A769.67
2017-03-0714.7015.0014.7014.9566833N/A813.19
2017-03-0614.7014.8514.5514.7540107N/A802.31
2017-03-0315.1015.2014.6014.7595047N/A802.31
2017-03-0214.9515.5014.6514.95181060N/A813.19
2017-03-0114.7015.0014.5514.8883844N/A809.11
2017-02-2814.5814.7014.3514.6557907N/A796.87
2017-02-2714.5014.8014.4514.6580857N/A796.87
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
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 7.78

Cadiz Historical PS ratio: Past 5 years

Max PS Ratio 813.19 Mar 02,2017
Min PS Ratio 114.27 Apr 19,2012
Avg PS Ratio 333.28

CDZI Industry Peers

Company Price Change (%)
Chs (CHSCP)29.920.24 (0.8%)
Pingtan Marine Enterprise (PME)4.670.18 (4.01%)
American States Water (AWR)43.510.04 (0.09%)
Sjw Corp (SJW)47.730.19 (0.4%)
California Water Service Company (CWT)35.050.05 (0.14%)
Global Water Resources (GWRS)8.710.03 (0.35%)
American Water Works (AWK)770.17 (0.22%)

Cadiz historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Cadiz stock analysis. Cadiz stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. CDZI saw an opening price of 14.75, and a closing price of 14.65 on 29 Mar, 2017. The average P/S ratio was 411.03 as can be seen by Cadiz stock price history. .