Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • CADIZ INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    CADIZ INC ( CDZI ) prices from 10/30/2009 through 113009

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/30/09 42840 11.0900 10.4800 10.6700 10.6900
    11/02/09 19676 10.9900 10.5000 10.7900 10.6000
    11/03/09 24934 10.7100 10.2400 10.4600 10.6300
    11/04/09 20959 10.8800 10.4100 10.7600 10.4400
    11/05/09 23921 11.0500 10.4700 10.6100 11.0100
    11/06/09 24381 11.2200 10.8200 10.8700 10.9900
    11/09/09 20610 11.3500 11.0000 11.0800 11.3500
    11/10/09 26892 11.5300 11.2800 11.3900 11.3300
    11/11/09 17562 11.5000 11.3100 11.4500 11.4500
    11/12/09 23293 11.3900 10.5000 11.3900 10.5200
    11/13/09 21782 10.8100 10.5000 10.6000 10.5900
    11/16/09 41662 11.1600 10.6900 10.7400 11.0000
    11/17/09 7656 11.0000 10.7000 10.9600 11.0000
    11/18/09 9101 10.9500 10.7600 10.9500 10.8400
    11/19/09 37051 10.9400 10.3200 10.7600 10.8200
    11/20/09 44668 11.0500 10.7300 10.7300 10.9400
    11/23/09 68596 11.9500 11.2100 11.2100 11.9000
    11/24/09 49312 11.9000 11.3900 11.9000 11.7900
    11/25/09 53156 11.9900 11.7000 11.9000 11.9800
    11/27/09 99886 13.0500 11.9000 11.9900 12.4800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    CADIZ INC ( CDZI ) prices from 10/30/2009 through 113009

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/30/09 42840 11.0900 10.4800 10.6700 10.6900
    11/02/09 19676 10.9900 10.5000 10.7900 10.6000
    11/03/09 24934 10.7100 10.2400 10.4600 10.6300
    11/04/09 20959 10.8800 10.4100 10.7600 10.4400
    11/05/09 23921 11.0500 10.4700 10.6100 11.0100
    11/06/09 24381 11.2200 10.8200 10.8700 10.9900
    11/09/09 20610 11.3500 11.0000 11.0800 11.3500
    11/10/09 26892 11.5300 11.2800 11.3900 11.3300
    11/11/09 17562 11.5000 11.3100 11.4500 11.4500
    11/12/09 23293 11.3900 10.5000 11.3900 10.5200
    11/13/09 21782 10.8100 10.5000 10.6000 10.5900
    11/16/09 41662 11.1600 10.6900 10.7400 11.0000
    11/17/09 7656 11.0000 10.7000 10.9600 11.0000
    11/18/09 9101 10.9500 10.7600 10.9500 10.8400
    11/19/09 37051 10.9400 10.3200 10.7600 10.8200
    11/20/09 44668 11.0500 10.7300 10.7300 10.9400
    11/23/09 68596 11.9500 11.2100 11.2100 11.9000
    11/24/09 49312 11.9000 11.3900 11.9000 11.7900
    11/25/09 53156 11.9900 11.7000 11.9000 11.9800
    11/27/09 99886 13.0500 11.9000 11.9900 12.4800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: CDZI

    Return

    as of November 30 2009
    1 Month 15.99%
    6 Month 63.99%
    YTD -0.24%
    1 Year 2.38%
    3 Year -38.64%
    5 Year -20.76%
    Calculate the value of

    or shares