Indicators

Cadiz Inc (NQ: CDZI )

3.010 +0.030 (+1.01%)

Streaming Delayed Price Updated: 12:45 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	10.41	10.41	9.940	9.940	33,791	-0.35(-3.40%)
Jan 30, 2012	10.65	10.65	10.27	10.29	17,547	-0.45(-4.19%)
Jan 27, 2012	10.50	10.74	10.35	10.74	30,273	+0.24(+2.29%)
Jan 26, 2012	10.37	10.71	10.37	10.50	30,686	+0.28(+2.74%)
Jan 25, 2012	10.50	10.94	10.09	10.22	40,289	-0.26(-2.48%)
Jan 24, 2012	10.23	10.77	10.22	10.48	32,839	+0.28(+2.75%)
Jan 23, 2012	10.15	10.25	9.980	10.20	34,984	+0.06(+0.59%)
Jan 20, 2012	9.850	10.18	9.680	10.14	44,768	+0.29(+2.94%)
Jan 19, 2012	9.550	9.850	9.550	9.850	21,327	+0.30(+3.14%)
Jan 18, 2012	9.400	9.600	9.360	9.550	30,219	+0.26(+2.80%)
Jan 17, 2012	9.470	9.550	9.230	9.290	32,894	-0.06(-0.64%)
Jan 13, 2012	9.260	9.450	9.260	9.350	19,279	-0.05(-0.53%)
Jan 12, 2012	9.290	9.500	9.280	9.400	21,606	+0.07(+0.75%)
Jan 11, 2012	9.450	9.530	9.310	9.330	14,970	-0.14(-1.48%)
Jan 10, 2012	9.430	9.480	9.270	9.470	23,395	+0.18(+1.94%)
Jan 09, 2012	9.260	9.350	9.185	9.290	23,822	+0.14(+1.53%)
Jan 06, 2012	9.120	9.270	8.990	9.150	28,928	-0.03(-0.33%)
Jan 05, 2012	8.940	9.330	8.940	9.180	20,268	+0.23(+2.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.