Cadiz Stock Price History, CDZI Historical Prices

Add to My Stocks
$13.4 $0.4 (3.08%) CDZI stock closing price Jun 20, 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
2018-06-20 12.95 13.5 12.95 13.4 135,840 - 711.13
2018-06-19 12.95 13.15 12.65 13 162,729 - 689.91
2018-06-18 12.85 13.1 12.55 12.95 160,031 - 687.25
2018-06-15 12.65 13.18 12.55 12.95 340,004 - 687.25
2018-06-14 12.6 12.8 12.4 12.6 198,396 - 668.68
2018-06-13 12.55 12.8 12.35 12.6 154,829 - 668.68
2018-06-12 12.25 12.6 12.18 12.55 98,865 - 666.03
2018-06-11 12 12.4 12 12.3 104,625 - 652.76
2018-06-08 12.1 12.15 11.85 12 103,218 - 636.84
2018-06-07 12.2 12.3 12 12.05 52,731 - 639.49
2018-06-06 12.25 12.25 12.05 12.25 64,109 - 650.1
2018-06-05 12.2 12.48 11.9 12.3 116,883 - 652.76
2018-06-04 12.7 13.15 12.1 12.15 70,103 - 644.8
2018-06-01 12.95 13 12.55 12.65 88,089 - 656.08
2018-05-31 12.5 13.1 12.5 12.95 417,574 - 687.25
2018-05-30 12.4 12.93 12.4 12.7 254,740 - 658.67
2018-05-29 12.45 12.5 12.2 12.4 216,837 - 643.11
2018-05-25 12.6 12.65 12.35 12.55 1,164,431 - 650.89
2018-05-24 12.3 12.75 12.3 12.65 153,156 - 656.08
2018-05-23 12.35 12.45 12.25 12.3 71,821 - 637.92
2018-05-22 12.6 12.68 12.35 12.35 85,719 - 640.52
2018-05-21 12.55 12.75 12.4 12.55 219,746 - 650.89
2018-05-18 12.75 12.75 12.5 12.55 125,646 - 650.89
2018-05-17 12.75 12.9 12.5 12.7 475,168 - 658.67
2018-05-16 12.7 12.8 12.6 12.7 96,836 - 658.67
2018-05-15 12.6 12.75 12.4 12.65 278,364 - 656.08
2018-05-14 12.7 12.95 12.6 12.8 387,214 - 663.85
2018-05-11 12.8 12.9 12.65 12.75 134,717 - 661.26
2018-05-10 12.4 12.95 12.3 12.85 110,583 - 666.45
2018-05-09 12.4 12.5 12.05 12.4 147,300 - 643.11
2018-05-08 12.85 12.9 12.4 12.45 75,966 - 645.7
2018-05-07 13.15 13.2 12.85 12.95 71,913 - 671.63
2018-05-04 13.25 13.3 13.01 13.15 147,066 - 682.01
2018-05-03 13.3 13.35 13.05 13.3 328,510 - 689.79
2018-05-02 13.4 13.45 13.25 13.3 217,972 - 689.79
2018-05-01 13.4 13.5 13.28 13.4 80,093 - 694.97
2018-04-30 13.35 13.53 13.3 13.45 135,220 - 697.57
2018-04-27 13.35 13.6 13.25 13.45 133,415 - 697.57
2018-04-26 13.5 13.59 13.3 13.35 109,757 - 692.38
2018-04-25 13.5 13.6 13.35 13.45 235,455 - 697.57
2018-04-24 13.4 13.6 13.3 13.55 196,193 - 702.75
2018-04-23 13.5 13.6 13.05 13.35 371,195 - 692.38
2018-04-20 13.5 13.63 13.25 13.55 184,098 - 702.75
2018-04-19 13.55 13.6 13.45 13.5 105,573 - 700.16
2018-04-18 13.55 13.7 13.5 13.5 95,081 - 700.16
2018-04-17 13.55 13.65 13.45 13.6 91,693 - 705.35
2018-04-16 13.5 13.65 13.45 13.5 69,218 - 700.16
2018-04-13 13.6 13.65 13.25 13.5 71,681 - 700.16
2018-04-12 13.35 13.75 13.15 13.65 133,053 - 707.94
2018-04-11 13.6 13.7 13.35 13.4 51,790 - 694.97
2018-04-10 13.5 13.7 13.3 13.65 62,190 - 707.94
2018-04-09 13.65 13.65 13.25 13.45 77,555 - 697.57
2018-04-06 13.6 13.8 13.55 13.6 98,687 - 705.35
2018-04-05 13.65 13.85 13.6 13.65 83,955 - 707.94
2018-04-04 13.45 13.7 13.3 13.65 92,190 - 707.94
2018-04-03 13.5 13.68 13.3 13.5 115,575 - 700.16
2018-04-02 13.4 13.65 12.95 13.5 136,056 - 700.16
2018-03-30 0 0 0 13.5 0 - -
2018-03-29 13.5 13.7 13.05 13.5 225,027 - 700.16
2018-03-28 13.75 13.8 12.65 13.6 294,310 - 705.35
2018-03-27 13.65 13.8 13.3 13.7 164,544 - 710.53
2018-03-26 13.75 13.85 13.1 13.75 135,520 - 713.13
2018-03-23 13.7 13.93 13.05 13.8 178,295 - 715.72
2018-03-22 13.9 14.13 11.95 13.85 840,429 - 718.31
2018-03-21 13.85 14.05 13.65 14.05 54,725 - 728.68
2018-03-20 14 14.1 13.85 13.85 50,912 - 718.31
2018-03-19 14 14.05 13.65 13.9 61,095 - -
2018-03-16 14 14.2 13.6 14.05 88,254 - -
2018-03-15 14.2 14.2 13.9 14.05 110,758 - -
2018-03-14 14 14.3 13.5 14.2 104,575 - -
2018-03-13 14.1 14.3 13.95 14 65,920 - -
2018-03-12 14.1 14.15 13.7 14.1 43,479 - -
2018-03-09 14.05 14.23 13.55 14.05 56,610 - -
2018-03-08 14.05 14.18 13.75 14 55,990 - -
2018-03-07 14 14.2 13.95 14 75,777 - -
2018-03-06 14 14.2 13.7 14 74,933 - -
2018-03-05 13.95 14.1 13.9 13.95 51,373 - -
2018-03-02 13.9 14.15 13.85 14.1 38,500 - -
2018-03-01 13.85 14.05 13.6 13.95 45,761 - -
2018-02-28 13.9 14.15 13.5 13.85 129,003 - -
2018-02-27 14.1 14.2 13.9 13.95 33,233 - -
2018-02-26 14.05 14.15 14.05 14.1 31,215 - -
2018-02-23 14 14.15 13.95 14.05 39,679 - -
2018-02-22 14 14.2 13.95 13.95 43,259 - -
2018-02-21 14 14.25 14 14.05 47,444 - -
2018-02-20 13.95 14.1 13.7 13.95 83,997 - -
2018-02-19 0 0 0 14.1 0 - -
2018-02-16 14.05 14.35 13.8 14.1 79,934 - -
2018-02-15 13.9 14.25 13.8 14.1 26,166 - -
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 Price9.22

Cadiz Historical PS ratio: Past 5 years

Max PS Ratio728.68Mar 21,2018
Min PS Ratio130.47Oct 12,2015
Avg PS Ratio402

CDZI Industry Peers

Company Price Change (%)
Chs (CHSCP)29.680.04 (0.13%)
Limoneira (LMNR)26.70.68 (2.61%)
Global Water Resources (GWRS)9.50.34 (3.71%)
Brasilagro (LND)3.640.09 (2.41%)
American Water Works (AWK)83.170.37 (0.45%)
Pure Cycle (PCYO)9.50.1 (1.04%)
Connecticut Water Company (CTWS)66.340.21 (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 $13.4 and traded with a volume of 135,840 on the last trading day. The company's P/S ratio was at a high of 728.68 on Mar 21, 2018 according to our Cadiz stock history data.