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

Cadiz Inc (NQ: CDZI )

3.000 +0.200 (+7.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2014 6.150 6.470 6.150 6.430 35,222 +0.31(+5.07%)
Apr 29, 2014 6.300 6.300 6.100 6.120 40,163 -0.17(-2.70%)
Apr 28, 2014 6.420 6.440 6.260 6.290 7,756 -0.05(-0.79%)
Apr 25, 2014 6.400 6.420 6.300 6.340 1,800 +0.00(+0.00%)
Apr 24, 2014 6.400 6.450 6.300 6.340 20,464 -0.01(-0.16%)
Apr 23, 2014 6.370 6.460 6.350 6.350 2,394 -0.05(-0.78%)
Apr 22, 2014 6.340 6.470 6.340 6.400 13,115 -0.02(-0.31%)
Apr 21, 2014 6.220 6.450 6.200 6.420 8,286 +0.18(+2.88%)
Apr 17, 2014 6.410 6.240 6.240 6.240 11,800 -0.08(-1.27%)
Apr 16, 2014 6.150 6.350 6.150 6.320 15,252 +0.28(+4.64%)
Apr 15, 2014 6.030 6.070 5.960 6.040 30,841 -0.04(-0.66%)
Apr 14, 2014 6.460 6.460 6.050 6.080 50,137 -0.39(-6.03%)
Apr 11, 2014 6.700 6.700 6.430 6.470 12,582 -0.28(-4.15%)
Apr 10, 2014 6.700 6.790 6.680 6.750 12,535 -0.02(-0.30%)
Apr 09, 2014 6.680 6.800 6.680 6.770 27,336 +0.01(+0.15%)
Apr 08, 2014 6.750 6.760 6.710 6.760 1,500 -0.10(-1.46%)
Apr 07, 2014 6.720 6.860 6.710 6.860 6,911 +0.02(+0.29%)
Apr 04, 2014 6.900 7.000 6.820 6.840 5,103 -0.06(-0.87%)
Apr 03, 2014 7.000 7.000 6.890 6.900 6,262 +0.01(+0.15%)
Apr 02, 2014 6.830 6.990 6.830 6.890 7,120 +0.07(+1.03%)
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.