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 29, 2012	10.75	10.93	10.45	10.62	183,098	-0.05(-0.47%)
Feb 28, 2012	10.86	10.97	10.56	10.67	42,731	+0.23(+2.20%)
Feb 27, 2012	10.15	10.50	10.00	10.44	10,645	+0.16(+1.56%)
Feb 24, 2012	10.22	10.52	10.12	10.28	15,924	+0.08(+0.78%)
Feb 23, 2012	10.00	10.30	9.810	10.20	13,906	+0.20(+2.00%)
Feb 22, 2012	9.860	10.15	9.760	10.00	13,661	+0.31(+3.20%)
Feb 21, 2012	9.870	9.930	9.650	9.690	19,236	-0.06(-0.62%)
Feb 17, 2012	10.00	10.00	9.650	9.750	37,536	-0.22(-2.21%)
Feb 16, 2012	9.380	10.11	9.260	9.970	20,065	+0.63(+6.75%)
Feb 15, 2012	9.270	9.560	9.240	9.340	19,261	+0.14(+1.52%)
Feb 14, 2012	10.00	10.00	9.190	9.200	43,837	-0.91(-9.00%)
Feb 13, 2012	10.23	10.23	9.920	10.11	18,764	+0.07(+0.70%)
Feb 10, 2012	10.25	10.31	10.03	10.04	72,777	-0.38(-3.65%)
Feb 09, 2012	10.60	10.70	10.32	10.42	16,043	-0.16(-1.51%)
Feb 08, 2012	10.30	10.64	10.30	10.58	14,305	+0.07(+0.67%)
Feb 07, 2012	10.53	10.61	10.05	10.51	24,511	+0.00(+0.00%)
Feb 06, 2012	10.57	10.76	10.31	10.51	9,053	-0.19(-1.78%)
Feb 03, 2012	10.75	10.78	10.20	10.70	37,084	-0.01(-0.09%)
Feb 02, 2012	10.22	10.75	10.22	10.71	10,081	+0.48(+4.69%)

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.