Indicators

Cadiz Inc (NQ: CDZI )

3.030 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	16.55	18.48	16.55	18.37	13,390	+1.87(+11.33%)
Feb 27, 2006	16.30	16.50	15.78	16.50	9,307	+0.25(+1.54%)
Feb 24, 2006	16.50	16.50	16.25	16.25	16,000	-0.25(-1.52%)
Feb 23, 2006	16.49	16.50	16.01	16.50	2,400	+0.14(+0.86%)
Feb 22, 2006	16.50	16.50	16.14	16.36	31,200	+0.36(+2.25%)
Feb 21, 2006	15.80	16.06	15.80	16.00	6,462	-0.10(-0.62%)
Feb 17, 2006	17.30	17.30	15.75	16.10	51,804	-1.50(-8.52%)
Feb 16, 2006	18.26	18.26	17.50	17.60	20,300	-0.74(-4.03%)
Feb 15, 2006	18.25	18.75	18.25	18.34	2,065	-0.40(-2.13%)
Feb 14, 2006	18.42	18.74	18.28	18.74	648	+0.27(+1.46%)
Feb 13, 2006	18.19	18.47	18.10	18.47	6,905	-0.07(-0.39%)
Feb 10, 2006	18.36	18.61	18.36	18.54	640	-0.16(-0.84%)
Feb 09, 2006	19.00	19.00	18.70	18.70	796	-0.50(-2.60%)
Feb 08, 2006	19.00	19.20	19.00	19.20	800	+0.15(+0.79%)
Feb 07, 2006	19.05	19.05	19.05	19.05	0	+0.00(+0.00%)
Feb 06, 2006	19.05	19.05	19.05	19.05	300	-0.45(-2.31%)
Feb 03, 2006	19.65	19.99	19.16	19.50	105,027	-0.17(-0.86%)
Feb 02, 2006	20.50	20.50	19.67	19.67	1,949	-0.32(-1.60%)

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.