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 (%)
Feb 27, 2015 11.40 11.50 11.32 11.50 38,697 +0.06(+0.52%)
Feb 26, 2015 11.51 11.64 11.40 11.44 36,416 -0.07(-0.61%)
Feb 25, 2015 11.03 11.69 11.00 11.51 82,148 +0.46(+4.12%)
Feb 24, 2015 11.03 11.21 10.95 11.05 52,126 +0.04(+0.41%)
Feb 23, 2015 10.80 11.02 10.80 11.01 28,620 +0.14(+1.29%)
Feb 20, 2015 10.88 10.89 10.75 10.87 18,755 +0.03(+0.28%)
Feb 19, 2015 10.73 10.99 10.73 10.84 20,872 +0.07(+0.65%)
Feb 18, 2015 11.13 11.43 10.70 10.77 46,020 +0.22(+2.09%)
Feb 17, 2015 10.07 10.64 10.07 10.55 51,165 +0.46(+4.56%)
Feb 13, 2015 9.890 10.09 10.09 10.09 38,900 +0.22(+2.23%)
Feb 12, 2015 9.850 9.970 9.765 9.870 80,523 +0.02(+0.20%)
Feb 11, 2015 10.02 10.02 9.850 9.850 46,348 -0.16(-1.60%)
Feb 10, 2015 10.02 10.12 10.00 10.01 18,865 -0.01(-0.10%)
Feb 09, 2015 9.980 10.12 9.800 10.02 58,710 +0.15(+1.52%)
Feb 06, 2015 10.12 10.40 9.800 9.870 78,670 -0.18(-1.79%)
Feb 05, 2015 10.05 10.13 9.990 10.05 50,531 -0.01(-0.10%)
Feb 04, 2015 10.12 10.25 10.00 10.06 29,703 -0.08(-0.79%)
Feb 03, 2015 10.10 10.17 10.06 10.14 47,290 +0.16(+1.60%)
Feb 02, 2015 9.700 10.14 9.600 9.980 57,363 +0.32(+3.31%)
Jan 30, 2015 9.550 9.690 9.550 9.660 55,961 +0.14(+1.47%)
Jan 29, 2015 9.550 9.590 9.480 9.520 23,885 -0.03(-0.31%)
Jan 28, 2015 9.520 9.585 9.250 9.550 69,237 +0.03(+0.32%)
Jan 27, 2015 9.620 9.650 9.400 9.520 30,894 -0.18(-1.86%)
Jan 26, 2015 9.800 9.859 9.480 9.700 43,837 -0.11(-1.12%)
Jan 23, 2015 9.740 9.890 9.550 9.810 65,578 +0.10(+1.03%)
Jan 22, 2015 9.840 9.855 9.500 9.710 80,796 -0.07(-0.72%)
Jan 21, 2015 9.910 9.970 9.320 9.780 137,326 -0.19(-1.91%)
Jan 20, 2015 10.06 10.14 9.910 9.970 28,391 -0.12(-1.19%)
Jan 16, 2015 10.13 10.21 10.02 10.09 38,041 -0.04(-0.44%)
Jan 15, 2015 10.35 10.35 9.990 10.13 40,694 -0.25(-2.36%)
Jan 14, 2015 10.50 10.70 10.35 10.38 77,874 -0.13(-1.24%)
Jan 13, 2015 10.38 10.71 10.24 10.51 72,502 +0.11(+1.06%)
Jan 12, 2015 10.43 10.63 10.29 10.40 54,672 -0.20(-1.89%)
Jan 09, 2015 10.71 10.76 10.32 10.60 38,022 -0.14(-1.30%)
Jan 08, 2015 10.88 10.88 10.59 10.74 30,446 -0.11(-1.01%)
Jan 07, 2015 10.64 10.87 10.57 10.85 55,742 +0.40(+3.83%)
Jan 06, 2015 10.66 10.76 10.22 10.45 47,074 -0.16(-1.51%)
Jan 05, 2015 10.77 11.06 10.59 10.61 43,984 -0.27(-2.48%)
Jan 02, 2015 11.23 11.23 10.72 10.88 28,574 -0.32(-2.86%)
Dec 31, 2014 11.42 11.20 11.20 11.20 81,700 -0.25(-2.14%)
Dec 30, 2014 11.62 11.80 11.25 11.45 70,756 -0.14(-1.25%)
Dec 29, 2014 11.90 11.90 11.52 11.59 62,788 -0.30(-2.52%)
Dec 26, 2014 11.80 11.90 11.70 11.89 47,321 +0.11(+0.93%)
Dec 24, 2014 11.75 11.78 11.78 11.78 23,900 +0.05(+0.43%)
Dec 23, 2014 11.50 11.93 11.33 11.73 176,127 +0.19(+1.65%)
Dec 22, 2014 11.56 11.71 10.92 11.54 237,477 +0.05(+0.44%)
Dec 19, 2014 11.08 11.90 10.97 11.49 654,885 +0.40(+3.61%)
Dec 18, 2014 11.22 11.41 11.09 11.09 80,467 -0.07(-0.63%)
Dec 17, 2014 10.72 11.47 10.70 11.16 179,486 +0.43(+4.01%)
Dec 16, 2014 10.95 11.13 10.69 10.73 202,016 -0.21(-1.92%)
Dec 15, 2014 10.41 10.95 9.940 10.94 153,370 +0.47(+4.49%)
Dec 12, 2014 10.34 10.48 10.17 10.47 43,064 +0.07(+0.62%)
Dec 11, 2014 10.41 10.59 10.22 10.40 19,969 +0.04(+0.43%)
Dec 10, 2014 10.74 10.83 10.35 10.36 33,994 -0.49(-4.52%)
Dec 09, 2014 10.70 10.90 10.44 10.85 47,707 +0.01(+0.09%)
Dec 08, 2014 10.15 10.88 9.970 10.84 134,418 +0.84(+8.40%)
Dec 05, 2014 10.35 10.39 10.00 10.00 48,235 -0.35(-3.38%)
Dec 04, 2014 10.16 10.41 9.774 10.35 58,644 +0.17(+1.67%)
Dec 03, 2014 10.71 10.71 10.08 10.18 49,603 -0.57(-5.30%)
Dec 02, 2014 10.99 11.07 10.68 10.75 27,838 -0.25(-2.27%)
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.