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 30, 2012 8.910 8.910 8.350 8.430 22,712 -0.44(-4.96%)
Apr 27, 2012 8.770 8.890 8.770 8.870 12,937 +0.10(+1.14%)
Apr 26, 2012 8.980 9.020 8.740 8.770 19,699 -0.21(-2.34%)
Apr 25, 2012 8.580 9.140 8.460 8.980 33,386 +0.52(+6.15%)
Apr 24, 2012 8.190 8.570 8.130 8.460 45,078 +0.25(+3.05%)
Apr 23, 2012 8.050 8.430 8.050 8.210 31,492 -0.03(-0.36%)
Apr 20, 2012 8.290 8.400 8.130 8.240 20,592 +0.14(+1.73%)
Apr 19, 2012 8.460 8.549 8.050 8.100 11,024 -0.35(-4.14%)
Apr 18, 2012 8.500 8.580 8.450 8.450 24,832 -0.15(-1.74%)
Apr 17, 2012 8.650 8.750 8.530 8.600 33,517 +0.06(+0.70%)
Apr 16, 2012 8.360 8.580 8.360 8.540 11,039 +0.27(+3.26%)
Apr 13, 2012 8.340 8.420 8.220 8.270 24,638 -0.14(-1.66%)
Apr 12, 2012 8.190 8.640 8.000 8.410 127,917 +0.21(+2.56%)
Apr 11, 2012 8.350 8.380 8.040 8.200 42,093 -0.06(-0.73%)
Apr 10, 2012 8.630 8.840 8.150 8.260 34,971 -0.39(-4.51%)
Apr 09, 2012 8.640 8.850 8.610 8.650 23,920 -0.22(-2.48%)
Apr 05, 2012 8.880 8.986 8.600 8.870 31,054 -0.24(-2.63%)
Apr 04, 2012 9.540 9.540 8.874 9.110 34,252 -0.47(-4.91%)
Apr 03, 2012 9.680 9.729 9.490 9.580 28,815 -0.17(-1.74%)
Apr 02, 2012 9.180 9.830 9.160 9.750 23,132 +0.55(+5.98%)
Mar 30, 2012 9.220 9.440 9.120 9.200 38,690 +0.11(+1.21%)
Mar 29, 2012 9.330 9.550 9.030 9.090 50,509 -0.46(-4.82%)
Mar 28, 2012 9.680 9.700 9.410 9.550 26,954 -0.12(-1.24%)
Mar 27, 2012 10.11 10.11 9.640 9.670 18,940 -0.44(-4.35%)
Mar 26, 2012 10.07 10.31 9.870 10.11 32,189 +0.20(+2.02%)
Mar 23, 2012 9.490 9.960 9.490 9.910 19,767 +0.37(+3.88%)
Mar 22, 2012 9.900 10.00 9.460 9.540 17,149 -0.39(-3.93%)
Mar 21, 2012 10.00 10.07 9.890 9.930 19,390 -0.07(-0.70%)
Mar 20, 2012 10.20 10.36 9.890 10.00 14,896 -0.28(-2.72%)
Mar 19, 2012 10.00 10.50 10.00 10.28 30,514 +0.37(+3.73%)
Mar 16, 2012 10.61 10.61 9.900 9.910 55,849 -0.63(-5.98%)
Mar 15, 2012 10.06 10.74 9.880 10.54 25,040 +0.53(+5.29%)
Mar 14, 2012 10.26 10.44 9.910 10.01 32,032 -0.24(-2.34%)
Mar 13, 2012 10.28 10.30 10.01 10.25 20,861 -0.01(-0.10%)
Mar 12, 2012 10.31 10.49 10.22 10.26 8,359 -0.12(-1.16%)
Mar 09, 2012 10.20 10.59 10.20 10.38 18,118 +0.13(+1.27%)
Mar 08, 2012 9.990 10.29 9.780 10.25 15,607 +0.31(+3.12%)
Mar 07, 2012 9.710 9.990 9.710 9.940 14,733 +0.12(+1.22%)
Mar 06, 2012 10.05 10.40 9.550 9.820 101,046 -0.42(-4.10%)
Mar 05, 2012 9.780 10.54 9.760 10.24 42,760 +0.45(+4.60%)
Mar 02, 2012 10.36 10.52 9.770 9.790 31,832 -0.53(-5.14%)
Mar 01, 2012 10.62 10.62 10.29 10.32 46,420 -0.30(-2.82%)
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.