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

Cadiz Inc (NQ: CDZI )

2.980 UNCHANGED
Streaming Delayed Price Updated: 3:51 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 (%)
Sep 30, 2015 7.370 7.370 7.240 7.260 25,918 -0.06(-0.82%)
Sep 29, 2015 7.250 7.530 7.250 7.320 39,525 +0.04(+0.55%)
Sep 28, 2015 7.870 8.030 7.230 7.280 60,736 -0.55(-7.02%)
Sep 25, 2015 7.850 7.988 7.800 7.830 32,247 -0.05(-0.63%)
Sep 24, 2015 7.950 8.065 7.800 7.880 42,130 -0.07(-0.88%)
Sep 23, 2015 8.490 8.490 7.790 7.950 91,537 -0.59(-6.91%)
Sep 22, 2015 8.710 8.720 8.300 8.540 39,749 -0.19(-2.18%)
Sep 21, 2015 8.660 8.840 8.600 8.730 49,861 +0.08(+0.92%)
Sep 18, 2015 8.500 8.660 8.420 8.650 79,272 +0.10(+1.17%)
Sep 17, 2015 8.480 8.610 8.450 8.550 38,887 +0.06(+0.71%)
Sep 16, 2015 8.190 8.500 8.190 8.490 46,574 +0.31(+3.79%)
Sep 15, 2015 8.180 8.490 8.070 8.180 71,693 -0.32(-3.76%)
Sep 14, 2015 8.470 8.500 8.210 8.500 45,251 +0.11(+1.31%)
Sep 11, 2015 8.130 8.410 7.970 8.390 67,405 +0.22(+2.69%)
Sep 10, 2015 8.280 8.300 8.100 8.170 22,696 -0.04(-0.49%)
Sep 09, 2015 7.940 8.240 7.940 8.210 56,749 +0.31(+3.92%)
Sep 08, 2015 7.680 7.940 7.590 7.900 42,493 +0.30(+3.95%)
Sep 04, 2015 7.380 7.600 7.600 7.600 73,100 +0.19(+2.56%)
Sep 03, 2015 7.640 7.680 7.355 7.410 45,314 -0.23(-3.01%)
Sep 02, 2015 8.070 8.220 7.560 7.640 51,503 -0.37(-4.62%)
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.