Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadiz Inc (NQ: CDZI )

3.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.500 8.630 7.690 8.540 56,773 +0.57(+7.15%)
Nov 29, 2011 8.020 8.020 7.920 7.970 17,307 -0.05(-0.62%)
Nov 28, 2011 7.680 8.020 7.500 8.020 48,668 +0.72(+9.86%)
Nov 25, 2011 7.040 7.670 6.770 7.300 62,840 +0.03(+0.41%)
Nov 23, 2011 7.920 7.920 7.260 7.270 60,776 -0.68(-8.55%)
Nov 22, 2011 8.100 8.100 7.920 7.950 17,964 -0.13(-1.61%)
Nov 21, 2011 8.590 8.700 8.040 8.080 26,225 -0.70(-7.97%)
Nov 18, 2011 8.870 8.900 8.750 8.780 26,695 -0.11(-1.24%)
Nov 17, 2011 8.800 9.090 8.710 8.890 19,218 -0.02(-0.22%)
Nov 16, 2011 8.990 9.320 8.840 8.910 16,785 -0.35(-3.78%)
Nov 15, 2011 8.850 9.270 8.790 9.260 22,894 +0.22(+2.43%)
Nov 14, 2011 9.210 9.215 8.960 9.040 20,470 -0.34(-3.62%)
Nov 11, 2011 9.140 9.590 9.050 9.380 19,852 +0.32(+3.53%)
Nov 10, 2011 9.210 9.210 9.000 9.060 16,401 +0.06(+0.67%)
Nov 09, 2011 8.980 9.300 8.980 9.000 48,497 -0.33(-3.54%)
Nov 08, 2011 9.370 9.410 9.200 9.330 21,876 +0.03(+0.32%)
Nov 07, 2011 9.920 9.920 9.210 9.300 7,067 -0.71(-7.09%)
Nov 04, 2011 10.00 10.11 9.810 10.01 13,735 -0.21(-2.05%)
Nov 03, 2011 9.600 10.24 9.320 10.22 28,509 +0.75(+7.92%)
Nov 02, 2011 9.150 9.580 9.100 9.470 43,315 +0.46(+5.11%)
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.