Cadiz Stock Price History, CDZI Historical Prices

Add to My Stocks
$14.05 $0.1 (0.72%) CDZI stock closing price Feb 21, 2018 (Closing)

We provide 10 years stock price data for free. You can download Cadiz stock price history here. 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 high of $15.95 on May 03, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 14 14.25 14 14.05 47,444 - -
2018-02-20 13.95 14.1 13.7 13.95 83,997 - -
2018-02-16 14.05 14.35 13.8 14.1 79,934 - -
2018-02-15 13.9 14.25 13.8 14.1 26,033 - -
2018-02-14 13.4 13.9 13.3 13.8 125,034 - -
2018-02-13 13.85 14 13.15 13.5 230,489 - -
2018-02-12 14 14.15 13.6 13.9 73,365 - -
2018-02-09 14 14.15 13.9 14.05 147,614 - -
2018-02-08 14.25 14.25 14 14 143,409 - -
2018-02-07 14.25 14.4 14 14.25 60,163 - -
2018-02-06 14.1 14.5 13.8 14.3 150,966 - -
2018-02-05 14.55 14.6 14.1 14.25 100,115 - -
2018-02-02 14.7 14.75 14.5 14.6 40,191 - -
2018-02-01 14.55 14.7 14.55 14.7 31,715 - -
2018-01-31 14.45 14.7 14.25 14.55 59,125 - -
2018-01-30 14.3 14.45 13.9 14.4 78,715 - -
2018-01-29 14.3 14.4 14.1 14.35 28,731 - -
2018-01-26 14.35 14.4 14.1 14.3 41,690 - -
2018-01-25 14.25 14.3 13.95 14.3 22,707 - -
2018-01-24 14.2 14.4 14.15 14.2 43,528 - -
2018-01-23 14.1 14.25 14.1 14.15 19,285 - -
2018-01-22 14.15 14.2 13.95 14.15 48,106 - -
2018-01-19 14.25 14.3 13.95 14.13 124,410 - -
2018-01-18 14.4 14.65 14.3 14.3 66,789 - -
2018-01-17 14.3 14.4 14.15 14.4 60,420 - -
2018-01-16 14.1 14.7 14.1 14.2 104,807 - -
2018-01-12 14 14.2 13.85 14.1 47,179 - -
2018-01-11 14 14.15 13.9 14.05 61,482 - -
2018-01-10 14 14 13.75 14 54,855 - -
2018-01-09 13.85 14.1 13.65 14 47,622 - -
2018-01-08 14.05 14.1 13.7 13.95 37,726 - -
2018-01-05 13.95 14.15 13.9 14 44,564 - -
2018-01-04 14.1 14.15 13.8 14 84,421 - -
2018-01-03 14.15 14.2 13.6 14.1 115,717 - -
2018-01-02 14.3 14.3 14.1 14.2 78,603 - -
2017-12-29 14.2 14.35 14 14.25 204,750 - -
2017-12-28 14.2 14.36 13.95 14.25 193,060 - -
2017-12-27 14.05 14.35 13.9 14.25 97,331 - -
2017-12-26 13.95 14.2 13.85 14.1 76,456 - -
2017-12-22 13.9 13.95 13.65 13.9 48,801 - -
2017-12-21 14 14 13.9 13.93 51,846 - -
2017-12-20 13.9 14.2 13.75 13.95 98,580 - -
2017-12-19 13.7 13.95 13.55 13.9 131,692 - -
2017-12-18 13.5 13.85 13.5 13.8 117,735 - -
2017-12-15 13.5 13.58 13.45 13.5 243,801 - -
2017-12-14 13.65 13.65 13.4 13.5 211,004 - -
2017-12-13 13.65 13.75 13.5 13.7 115,385 - -
2017-12-12 13.55 13.75 13.5 13.65 89,463 - -
2017-12-11 13.5 13.8 13.5 13.6 62,171 - -
2017-12-08 13.55 13.78 13.5 13.5 55,193 - -
2017-12-07 13.5 13.65 13.5 13.55 92,934 - -
2017-12-06 13.5 13.65 13.5 13.55 42,671 - -
2017-12-05 13.45 13.65 13.45 13.5 63,087 - -
2017-12-04 13.75 13.75 13.45 13.5 33,408 - -
2017-12-01 13.75 13.75 13.35 13.6 51,227 - -
2017-11-30 13.75 13.8 13.45 13.7 94,543 - -
2017-11-29 13.6 13.85 13.25 13.65 184,283 - -
2017-11-28 13.45 13.6 13.2 13.6 133,628 - -
2017-11-27 13.4 13.55 13.3 13.45 64,772 - -
2017-11-24 13.5 13.6 13.35 13.4 28,065 - -
2017-11-23 0 0 0 13.45 0 - -
2017-11-22 13.4 13.5 13.35 13.45 104,467 - -
2017-11-21 13.2 13.45 13.1 13.4 81,230 - -
2017-11-20 13.2 13.2 13 13.2 78,471 - -
2017-11-17 13 13.25 12.9 13.1 63,713 - -
2017-11-16 12.95 13.3 12.75 13.1 72,975 - -
2017-11-15 13.15 13.5 12.88 12.95 102,428 - -
2017-11-14 13.25 13.3 12.93 13.15 49,382 - -
2017-11-13 12.85 13.25 12.7 13.2 77,932 - -
2017-11-10 13.1 13.3 12.88 12.9 47,226 - -
2017-11-09 13.05 13.13 12.9 13.05 58,974 - -
2017-11-08 13.1 13.2 12.65 13.1 81,900 - -
2017-11-07 12.9 13.35 12.6 13.05 85,896 - -
2017-11-06 12.9 13.1 12.7 12.95 44,420 - -
2017-11-03 12.65 12.85 12.3 12.8 91,191 - -
2017-11-02 12.4 12.65 12.25 12.6 50,151 - -
2017-11-01 13.15 13.3 12.3 12.45 71,583 - -
2017-10-31 12.95 13.35 12.95 13.25 179,137 - -
2017-10-30 12.9 13.1 12.75 13 103,649 - -
2017-10-27 12.75 13.05 12.4 12.95 146,184 - 454.28
2017-10-26 12.7 12.85 12.25 12.7 96,305 - 445.51
2017-10-25 12.45 12.68 12.15 12.6 108,879 - 442
2017-10-24 12.6 12.75 12.15 12.55 77,453 - 440.25
2017-10-23 12.75 12.85 12.34 12.6 73,298 - 442
2017-10-20 12.8 12.83 12.35 12.75 157,716 - 447.26
2017-10-19 12.7 12.85 12.25 12.75 97,658 - 447.26
2017-10-18 12.7 12.9 12.45 12.75 107,204 - 447.26
2017-10-17 12.85 13 12.6 12.7 52,563 - 445.51
2017-10-16 12.6 13.2 12.6 12.8 95,941 - 449.02
Get more Data

Cadiz Stock History 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 Stock Price History: Past 5 years

Max Stock Price15.95May 03,2017
Min Stock Price2.87Oct 12,2015
Avg Stock Price8.75

Cadiz Historical PS ratio: Past 5 years

Max PS Ratio717.41Aug 22,2014
Min PS Ratio130.47Oct 12,2015
Avg PS Ratio371.72

CDZI Industry Peers

Company Price Change (%)
Calyxt Inc (CLXT)18.890.92 (4.64%)
Chs (CHSCP)29.30 (0%)
Global Water Resources (GWRS)8.840.02 (0.23%)
Alico (ALCO)26.50.65 (2.51%)
American Water Works (AWK)78.851 (1.25%)
Pure Cycle (PCYO)8.50.45 (5.59%)
Connecticut Water Company (CTWS)52.680.17 (0.32%)

We provide Cadiz share price history along with PE ratio and PS ratio for doing Cadiz fundamental analysis. Cadiz stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. CDZI stock closed at $14.05 and traded with a volume of 47,444 on the last trading day. The company's P/S ratio was at a high of 717.41 on Aug 22, 2014 according to our Cadiz stock history data.