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

Cadiz Inc (NQ: CDZI )

3.110 +0.110 (+3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 30, 2013 4.600 4.620 4.560 4.560 0 -0.01(-0.22%)
Aug 29, 2013 4.620 4.620 4.520 4.570 0 -0.07(-1.51%)
Aug 28, 2013 4.630 4.700 4.560 4.640 0 -0.02(-0.43%)
Aug 27, 2013 4.650 4.670 4.560 4.660 0 -0.03(-0.64%)
Aug 26, 2013 4.730 4.750 4.680 4.690 0 +0.00(+0.00%)
Aug 23, 2013 4.900 4.900 4.670 4.690 0 -0.19(-3.89%)
Aug 22, 2013 4.660 4.880 4.660 4.880 0 +0.25(+5.40%)
Aug 21, 2013 4.320 4.690 4.290 4.630 0 +0.31(+7.18%)
Aug 20, 2013 4.260 4.350 4.260 4.320 0 +0.02(+0.47%)
Aug 19, 2013 4.340 4.340 4.300 4.300 0 -0.06(-1.38%)
Aug 16, 2013 4.360 4.370 4.320 4.360 0 +0.00(+0.00%)
Aug 15, 2013 4.300 4.380 4.300 4.360 30,078 +0.04(+0.93%)
Aug 14, 2013 4.480 4.480 4.320 4.320 0 -0.04(-0.92%)
Aug 13, 2013 4.430 4.430 4.350 4.360 43,277 -0.05(-1.13%)
Aug 12, 2013 4.410 4.470 4.400 4.410 20,200 -0.02(-0.45%)
Aug 09, 2013 4.500 4.500 4.430 4.430 18,184 -0.07(-1.56%)
Aug 08, 2013 4.580 4.580 4.450 4.500 65,526 -0.04(-0.88%)
Aug 07, 2013 4.540 4.560 4.530 4.540 25,774 -0.02(-0.44%)
Aug 06, 2013 4.620 4.630 4.550 4.560 34,965 -0.06(-1.30%)
Aug 05, 2013 4.600 4.680 4.580 4.620 17,366 +0.03(+0.65%)
Aug 02, 2013 4.660 4.680 4.590 4.590 25,601 -0.05(-1.08%)
Aug 01, 2013 4.680 4.770 4.620 4.640 28,192 +0.02(+0.43%)
Jul 31, 2013 4.630 4.650 4.590 4.620 34,447 +0.00(+0.00%)
Jul 30, 2013 4.650 4.670 4.600 4.620 0 -0.01(-0.22%)
Jul 29, 2013 4.640 4.689 4.630 4.630 0 -0.01(-0.22%)
Jul 26, 2013 4.610 4.660 4.610 4.640 0 +0.00(+0.00%)
Jul 25, 2013 4.660 4.710 4.620 4.640 0 +0.01(+0.22%)
Jul 24, 2013 4.650 4.680 4.630 4.630 0 -0.02(-0.43%)
Jul 23, 2013 4.670 4.690 4.640 4.650 0 -0.01(-0.21%)
Jul 22, 2013 4.690 4.740 4.650 4.660 0 -0.01(-0.21%)
Jul 19, 2013 4.710 4.770 4.650 4.670 0 -0.04(-0.85%)
Jul 18, 2013 4.780 4.799 4.710 4.710 0 -0.04(-0.84%)
Jul 17, 2013 4.840 4.850 4.750 4.750 32,241 -0.04(-0.84%)
Jul 16, 2013 4.750 4.870 4.740 4.790 0 +0.01(+0.21%)
Jul 15, 2013 4.890 4.890 4.780 4.780 0 -0.05(-1.04%)
Jul 12, 2013 4.830 4.870 4.800 4.830 0 -0.01(-0.21%)
Jul 11, 2013 5.010 5.010 4.820 4.840 0 -0.06(-1.22%)
Jul 10, 2013 4.830 4.940 4.810 4.900 0 +0.02(+0.41%)
Jul 09, 2013 5.030 5.030 4.860 4.880 0 -0.05(-1.01%)
Jul 08, 2013 5.030 5.030 4.930 4.930 0 -0.11(-2.18%)
Jul 05, 2013 5.100 5.100 4.970 5.040 0 +0.03(+0.60%)
Jul 03, 2013 4.990 5.060 4.990 5.010 0 +0.00(+0.00%)
Jul 02, 2013 5.130 5.310 4.925 5.010 0 -0.16(-3.09%)
Jul 01, 2013 4.600 5.240 4.600 5.170 0 +0.57(+12.39%)
Jun 28, 2013 4.630 4.830 4.580 4.600 1,920,500 -0.05(-1.08%)
Jun 27, 2013 4.820 4.840 4.650 4.650 0 -0.12(-2.52%)
Jun 26, 2013 4.790 4.850 4.730 4.770 0 +0.01(+0.21%)
Jun 25, 2013 4.830 4.900 4.720 4.760 0 +0.01(+0.21%)
Jun 24, 2013 4.740 5.170 4.740 4.750 0 -0.12(-2.46%)
Jun 21, 2013 5.110 5.110 4.800 4.870 539,668 -0.21(-4.13%)
Jun 20, 2013 5.120 5.160 5.050 5.080 0 -0.16(-3.05%)
Jun 19, 2013 5.400 5.430 5.160 5.240 0 -0.18(-3.32%)
Jun 18, 2013 5.570 5.570 5.320 5.420 0 -0.16(-2.87%)
Jun 17, 2013 5.600 5.990 5.500 5.580 0 +0.05(+0.90%)
Jun 14, 2013 5.680 5.680 5.510 5.530 0 -0.08(-1.43%)
Jun 13, 2013 5.510 5.660 5.500 5.610 47,239 +0.10(+1.81%)
Jun 12, 2013 5.550 5.650 5.500 5.510 53,867 -0.01(-0.18%)
Jun 11, 2013 5.610 5.680 5.500 5.520 59,441 -0.16(-2.82%)
Jun 10, 2013 6.110 6.110 5.600 5.680 0 -0.38(-6.27%)
Jun 07, 2013 6.050 6.100 6.050 6.060 0 +0.08(+1.34%)
Jun 06, 2013 5.900 5.990 5.850 5.980 26,366 +0.08(+1.36%)
Jun 05, 2013 6.155 6.160 5.800 5.900 0 -0.16(-2.64%)
Jun 04, 2013 6.150 6.150 6.000 6.060 0 -0.10(-1.62%)
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.