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 (%)
Apr 30, 2015 8.890 8.915 8.760 8.770 78,183 -0.09(-1.02%)
Apr 29, 2015 8.900 8.950 8.800 8.860 75,171 -0.07(-0.78%)
Apr 28, 2015 8.790 9.150 8.700 8.930 121,589 +0.18(+2.06%)
Apr 27, 2015 8.590 9.050 8.590 8.750 145,672 -0.01(-0.11%)
Apr 24, 2015 8.930 8.930 8.600 8.760 129,836 -0.06(-0.68%)
Apr 23, 2015 8.570 8.910 8.556 8.820 283,069 +0.17(+1.97%)
Apr 22, 2015 8.720 8.950 8.060 8.650 398,127 -0.33(-3.67%)
Apr 21, 2015 9.700 9.770 8.350 8.980 1,203,176 -0.72(-7.42%)
Apr 20, 2015 9.840 9.865 9.660 9.700 97,376 -0.12(-1.22%)
Apr 17, 2015 9.720 9.870 9.700 9.820 53,395 +0.06(+0.61%)
Apr 16, 2015 9.830 9.840 9.700 9.760 85,096 -0.04(-0.41%)
Apr 15, 2015 9.900 9.900 9.740 9.800 118,983 -0.03(-0.31%)
Apr 14, 2015 9.990 9.990 9.800 9.830 119,647 -0.11(-1.11%)
Apr 13, 2015 10.00 10.14 9.830 9.940 115,137 -0.06(-0.60%)
Apr 10, 2015 10.00 10.08 9.960 10.00 45,125 +0.01(+0.10%)
Apr 09, 2015 10.05 10.08 9.940 9.990 75,330 -0.07(-0.70%)
Apr 08, 2015 10.29 10.33 9.900 10.06 104,926 -0.20(-1.95%)
Apr 07, 2015 10.39 10.47 10.14 10.26 85,276 -0.22(-2.10%)
Apr 06, 2015 10.31 10.80 10.27 10.48 126,672 +0.19(+1.85%)
Apr 02, 2015 10.20 10.29 10.29 10.29 47,200 +0.12(+1.18%)
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.