GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Cadiz Stock Price (Quote) NASDAQ:CDZI

$13.19 ( 0.30% ) Monday, 14th Jun 2021

Range Low Price High Price Comment
30 days $11.71 $14.09 Monday, 14th Jun 2021 CDZI stock ended at $13.19. This is 0.3% more than the trading day before Friday, 11th Jun 2021. During the day the stock fluctuated 2.07% from a day low at $13.03 to a day high of $13.30.
90 days $8.30 $14.09
52 weeks $8.30 $14.09

Historical Cadiz prices

Date Open High Low Close Volume
2021-06-14 $13.16 $13.30 $13.03 $13.19 170 154
2021-06-11 $13.16 $13.25 $12.93 $13.15 282 729
2021-06-10 $13.23 $13.30 $13.17 $13.18 330 683
2021-06-09 $13.22 $13.27 $13.15 $13.22 245 181
2021-06-08 $13.24 $13.30 $13.08 $13.18 204 404
2021-06-07 $13.21 $13.24 $13.11 $13.23 174 309
2021-06-04 $13.24 $13.43 $13.05 $13.19 170 473
2021-06-03 $13.80 $13.85 $13.11 $13.13 433 812
2021-06-02 $13.80 $13.96 $13.59 $13.79 246 111
2021-06-01 $13.84 $14.09 $13.67 $13.74 349 493
2021-05-28 $13.32 $13.85 $13.31 $13.76 381 382
2021-05-27 $13.13 $13.39 $13.11 $13.25 289 472
2021-05-26 $12.81 $13.16 $12.81 $13.09 94 035
2021-05-25 $12.81 $13.09 $12.76 $12.83 237 858
2021-05-24 $12.50 $12.93 $12.50 $12.79 229 086
2021-05-21 $12.05 $12.76 $12.05 $12.53 480 175
2021-05-20 $11.95 $12.12 $11.91 $12.01 127 747
2021-05-19 $11.85 $12.05 $11.74 $11.93 103 321
2021-05-18 $11.84 $12.06 $11.74 $11.84 138 878
2021-05-17 $11.99 $12.06 $11.71 $11.88 126 204
2021-05-14 $12.06 $12.23 $11.64 $12.04 233 946
2021-05-13 $11.90 $12.13 $11.90 $11.99 110 375
2021-05-12 $11.74 $12.11 $11.70 $11.92 176 788
2021-05-11 $11.95 $12.00 $11.59 $11.68 130 935
2021-05-10 $12.00 $12.28 $11.86 $12.01 180 962
2021-05-07 $11.77 $12.30 $11.72 $12.09 200 578
2021-05-06 $11.75 $11.93 $11.50 $11.83 283 521
2021-05-05 $11.86 $12.00 $11.55 $11.78 308 476
2021-05-04 $11.90 $11.90 $11.44 $11.76 310 711
2021-05-03 $11.75 $11.92 $11.65 $11.85 209 683
2021-04-30 $11.53 $11.80 $11.36 $11.65 160 562
2021-04-29 $11.02 $11.66 $11.02 $11.51 383 607
2021-04-28 $11.17 $11.17 $10.97 $11.01 83 195
2021-04-27 $11.08 $11.24 $10.94 $11.16 114 969
2021-04-26 $11.30 $11.62 $10.98 $11.09 187 551
2021-04-23 $11.79 $11.91 $11.05 $11.05 352 740
2021-04-22 $11.25 $11.79 $11.25 $11.65 538 465
2021-04-21 $9.91 $11.05 $9.83 $11.05 724 176
2021-04-20 $10.19 $10.19 $9.63 $9.93 412 288
2021-04-19 $10.51 $10.51 $10.02 $10.05 203 870
2021-04-16 $10.43 $10.65 $10.43 $10.47 300 216
2021-04-15 $10.45 $10.50 $10.33 $10.48 138 316
2021-04-14 $10.11 $10.40 $10.00 $10.37 143 815
2021-04-13 $9.99 $10.27 $9.87 $10.14 193 806
2021-04-12 $9.97 $10.15 $9.82 $10.07 111 331
2021-04-09 $9.72 $10.05 $9.50 $10.04 250 205
2021-04-08 $9.77 $9.82 $9.71 $9.75 63 255
2021-04-07 $9.56 $9.73 $9.56 $9.70 98 218
2021-04-06 $9.66 $9.79 $9.51 $9.62 176 107
2021-04-05 $9.58 $9.70 $9.25 $9.63 115 931

About Cadiz

Cadiz Inc. operates as a land and water resource development company in the United States. It engages in the water resource, and land and agricultural development activities in San Bernardino County properties. The company owns approximately 34,000 acres of land and the subsurface strata, including unsaturated soils and appurtenant water rights in the Cadiz and Fenner valleys of eastern San Bernardino County; and approximately 11,000 additional a... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT