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

Cadiz Inc (NQ: CDZI )

2.990 +0.010 (+0.34%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 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, 2016 10.30 10.82 10.30 10.40 380,973 +0.05(+0.48%)
Nov 29, 2016 10.40 10.50 10.30 10.35 144,881 -0.05(-0.48%)
Nov 28, 2016 10.45 10.45 10.11 10.40 103,265 +0.10(+0.97%)
Nov 25, 2016 10.50 10.50 10.20 10.30 78,703 -0.05(-0.48%)
Nov 23, 2016 10.35 10.35 10.35 0 +0.35(+3.50%)
Nov 22, 2016 9.900 10.15 9.900 10.00 209,535 +0.30(+3.09%)
Nov 21, 2016 9.350 9.850 9.350 9.700 198,208 +0.40(+4.30%)
Nov 18, 2016 9.250 9.350 9.125 9.300 505,760 +0.05(+0.54%)
Nov 17, 2016 9.250 9.300 9.150 9.250 232,130 +0.20(+2.21%)
Nov 16, 2016 8.950 9.300 8.900 9.050 157,643 +0.10(+1.12%)
Nov 15, 2016 8.900 9.000 8.850 8.950 217,734 +0.10(+1.13%)
Nov 14, 2016 8.300 8.900 8.300 8.850 301,416 +0.65(+7.93%)
Nov 11, 2016 7.750 8.200 7.750 8.200 98,010 +0.35(+4.46%)
Nov 10, 2016 8.000 8.750 7.700 7.850 91,422 -0.20(-2.48%)
Nov 09, 2016 7.850 8.600 7.800 8.050 598,884 +0.95(+13.38%)
Nov 08, 2016 7.050 7.200 7.050 7.100 11,418 -0.10(-1.39%)
Nov 07, 2016 6.969 7.200 6.950 7.200 15,558 +0.30(+4.35%)
Nov 04, 2016 7.050 7.050 6.900 6.900 6,974 -0.10(-1.43%)
Nov 03, 2016 6.950 7.050 6.950 7.000 11,220 +0.05(+0.72%)
Nov 02, 2016 6.900 7.049 6.850 6.950 32,644 +0.00(+0.00%)
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.