Indicators

Cadiz Inc (NQ: CDZI )

3.140 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.00	12.80	11.95	12.80	37,781	+0.80(+6.67%)
Jan 28, 2005	12.00	12.00	12.00	12.00	0	+0.00(+0.00%)
Jan 27, 2005	11.85	12.00	11.85	12.00	45,112	-0.75(-5.88%)
Jan 26, 2005	12.75	12.75	12.75	12.75	200	-0.50(-3.77%)
Jan 25, 2005	13.25	14.00	13.00	13.25	22,013	+0.00(+0.00%)
Jan 24, 2005	12.75	13.25	12.75	13.25	24,293	+0.75(+6.00%)
Jan 21, 2005	12.50	12.50	12.50	12.50	0	+0.00(+0.00%)
Jan 20, 2005	12.50	12.50	12.50	12.50	100	-0.50(-3.85%)
Jan 19, 2005	13.00	13.00	13.00	13.00	0	+0.00(+0.00%)
Jan 18, 2005	12.50	13.25	12.50	13.00	2,940	+0.25(+1.96%)
Jan 14, 2005	12.00	13.00	12.00	12.75	1,100	-0.25(-1.92%)
Jan 13, 2005	12.50	13.00	12.50	13.00	9,900	+0.50(+4.00%)
Jan 12, 2005	12.50	12.50	12.00	12.50	7,355	-0.25(-1.96%)
Jan 11, 2005	12.75	13.75	12.75	12.75	180,200	+0.05(+0.39%)
Jan 10, 2005	12.50	13.75	12.50	12.70	138,000	+0.75(+6.28%)
Jan 07, 2005	13.90	13.90	11.95	11.95	175,900	-1.55(-11.48%)
Jan 06, 2005	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)
Jan 05, 2005	13.75	13.75	13.50	13.50	1,400	+0.00(+0.00%)
Jan 04, 2005	13.75	13.75	13.50	13.50	500	-0.35(-2.53%)

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.