Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • CADIZ INC Historical Prices

  • Historical Data: CDZI

    Return as of November 09 2009

    1 Month -3.34%
    6 Month 56.33%
    YTD -12.15%
    1 Year -4.02%
    3 Year -43.64%
    5 Year -35.35%

  • CADIZ INC ( CDZI ) prices from 10/09/2009 through 11/09/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/09/09 21,078 12.00 11.07 11.40 11.94
    10/12/09 16,948 12.00 11.65 11.99 11.76
    10/13/09 26,240 11.97 11.64 11.80 11.78
    10/14/09 34,511 11.98 11.62 11.97 11.80
    10/15/09 11,865 11.90 11.56 11.72 11.59
    10/16/09 13,756 11.73 11.42 11.50 11.42
    10/19/09 24,345 11.8299 11.37 11.51 11.44
    10/20/09 20,542 11.52 11.22 11.52 11.31
    10/21/09 34,525 11.746 11.26 11.31 11.29
    10/22/09 35,957 11.25 11.05 11.23 11.18
    10/23/09 27,949 11.72 11.07 11.26 11.18
    10/26/09 24,554 11.84 11.07 11.16 11.17
    10/27/09 18,741 11.46 11.19 11.19 11.45
    10/28/09 23,113 11.56 10.98 11.56 11.06
    10/29/09 53,941 11.3699 10.74 11.18 10.76
    10/30/09 42,840 11.09 10.48 10.67 10.69
    11/02/09 19,676 10.99 10.50 10.79 10.60
    11/03/09 24,934 10.71 10.24 10.46 10.63
    11/04/09 20,959 10.88 10.41 10.76 10.44
    11/05/09 23,921 11.05 10.47 10.61 11.01
    11/06/09 24,381 11.22 10.82 10.87 10.99

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: CDZI

    Valuation

    Calculate the value of or shares of CDZI , since