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

Cadiz Inc (NQ: CDZI )

2.250 -0.030 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 29, 2016 6.340 6.570 6.340 6.490 79,669 +0.09(+1.41%)
Apr 28, 2016 6.010 6.440 6.000 6.400 68,249 +0.45(+7.56%)
Apr 27, 2016 5.590 6.130 5.500 5.950 44,644 +0.35(+6.25%)
Apr 26, 2016 5.610 5.750 5.500 5.600 68,812 +0.06(+1.08%)
Apr 25, 2016 5.330 5.560 5.330 5.540 36,524 +0.18(+3.36%)
Apr 22, 2016 5.280 5.500 5.250 5.360 46,625 -0.01(-0.19%)
Apr 21, 2016 5.230 5.370 5.200 5.370 17,291 +0.10(+1.90%)
Apr 20, 2016 5.180 5.320 5.155 5.270 30,312 +0.09(+1.74%)
Apr 19, 2016 5.110 5.240 5.100 5.180 13,153 +0.01(+0.19%)
Apr 18, 2016 5.270 5.333 5.200 5.170 36,774 -0.07(-1.34%)
Apr 15, 2016 5.160 5.410 5.110 5.240 60,659 +0.09(+1.75%)
Apr 14, 2016 5.170 5.200 5.130 5.150 9,588 +0.01(+0.19%)
Apr 13, 2016 5.060 5.250 5.050 5.140 25,433 +0.02(+0.39%)
Apr 12, 2016 5.090 5.160 5.020 5.120 19,771 +0.12(+2.40%)
Apr 11, 2016 5.190 5.200 5.000 5.000 34,394 -0.18(-3.47%)
Apr 08, 2016 5.200 5.240 5.170 5.180 4,865 -0.03(-0.58%)
Apr 07, 2016 5.100 5.300 5.100 5.210 27,979 +0.07(+1.36%)
Apr 06, 2016 5.110 5.290 4.980 5.140 12,311 +0.07(+1.38%)
Apr 05, 2016 5.305 5.305 5.010 5.070 14,400 -0.16(-3.06%)
Apr 04, 2016 5.020 5.275 4.980 5.230 14,850 +0.14(+2.75%)
Apr 01, 2016 5.240 5.260 5.060 5.090 46,722 -0.13(-2.49%)
Mar 31, 2016 5.100 5.425 5.030 5.220 131,103 +0.10(+1.95%)
Mar 30, 2016 5.080 5.170 4.920 5.120 56,297 +0.05(+0.99%)
Mar 29, 2016 4.510 5.120 4.440 5.070 92,891 +0.52(+11.43%)
Mar 28, 2016 4.540 4.570 4.270 4.550 30,560 +0.02(+0.44%)
Mar 24, 2016 4.080 4.530 4.530 4.530 79,800 +0.49(+12.13%)
Mar 23, 2016 4.140 4.210 4.030 4.040 50,864 -0.08(-1.94%)
Mar 22, 2016 4.249 4.280 4.050 4.120 42,861 -0.14(-3.29%)
Mar 21, 2016 4.260 4.320 4.050 4.260 57,848 +0.00(+0.00%)
Mar 18, 2016 4.870 4.920 4.100 4.260 650,188 -0.56(-11.62%)
Mar 17, 2016 4.940 4.970 4.620 4.820 99,182 -0.08(-1.63%)
Mar 16, 2016 4.870 4.980 4.800 4.900 60,645 -0.02(-0.41%)
Mar 15, 2016 5.140 5.140 4.850 4.920 57,341 -0.26(-5.02%)
Mar 14, 2016 5.070 5.380 4.930 5.180 254,345 +0.06(+1.17%)
Mar 11, 2016 5.185 5.330 5.020 5.120 60,423 +0.07(+1.39%)
Mar 10, 2016 5.030 5.420 4.990 5.050 89,511 +0.02(+0.40%)
Mar 09, 2016 5.010 5.100 4.990 5.030 16,420 +0.04(+0.80%)
Mar 08, 2016 5.040 5.170 4.950 4.990 33,743 -0.07(-1.38%)
Mar 07, 2016 5.120 5.196 5.000 5.060 39,976 -0.05(-0.98%)
Mar 04, 2016 4.850 5.090 4.751 5.110 64,579 +0.31(+6.46%)
Mar 03, 2016 5.060 5.250 4.800 4.800 53,416 -0.19(-3.81%)
Mar 02, 2016 4.700 5.060 4.700 4.990 92,463 +0.28(+5.94%)
Mar 01, 2016 4.840 4.960 4.700 4.710 31,905 -0.13(-2.69%)
Feb 29, 2016 4.830 4.840 4.340 4.840 70,040 +0.23(+4.99%)
Feb 26, 2016 4.390 4.970 4.190 4.610 118,965 +0.22(+5.01%)
Feb 25, 2016 4.610 4.680 4.350 4.390 37,993 -0.25(-5.39%)
Feb 24, 2016 5.020 5.250 4.510 4.640 61,063 -0.40(-7.94%)
Feb 23, 2016 5.660 5.660 4.910 5.040 114,279 -0.61(-10.80%)
Feb 22, 2016 5.700 5.820 5.650 5.650 58,262 -0.07(-1.22%)
Feb 19, 2016 5.800 5.800 5.710 5.720 38,582 -0.07(-1.21%)
Feb 18, 2016 5.810 5.810 5.680 5.790 35,487 -0.03(-0.52%)
Feb 17, 2016 5.840 5.840 5.720 5.820 68,541 +0.02(+0.34%)
Feb 16, 2016 5.420 5.850 5.380 5.800 123,384 +0.42(+7.81%)
Feb 12, 2016 5.340 5.380 5.380 5.380 19,600 +0.11(+2.09%)
Feb 11, 2016 5.200 5.340 5.200 5.270 24,715 +0.02(+0.38%)
Feb 10, 2016 5.230 5.300 5.200 5.250 32,042 -0.01(-0.19%)
Feb 09, 2016 5.450 5.470 5.150 5.260 62,499 -0.22(-4.01%)
Feb 08, 2016 5.450 5.501 5.340 5.480 44,040 -0.02(-0.36%)
Feb 05, 2016 5.330 5.730 5.300 5.500 73,191 +0.13(+2.42%)
Feb 04, 2016 5.370 5.700 5.270 5.370 94,946 +0.07(+1.32%)
Feb 03, 2016 5.300 5.400 5.130 5.300 33,781 +0.04(+0.76%)
Feb 02, 2016 5.480 5.600 5.250 5.260 38,198 -0.27(-4.88%)
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.