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, 2006	21.68	21.68	20.10	20.74	89,910	+0.79(+3.96%)
Jan 30, 2006	19.55	19.99	19.55	19.95	36,216	+0.40(+2.05%)
Jan 27, 2006	19.25	19.97	19.25	19.55	204,966	+0.30(+1.56%)
Jan 26, 2006	18.50	19.25	18.50	19.25	205,100	+0.15(+0.79%)
Jan 25, 2006	19.10	19.10	19.10	19.10	0	+0.00(+0.00%)
Jan 24, 2006	18.75	19.25	18.75	19.10	127,102	+0.00(+0.00%)
Jan 23, 2006	18.46	19.25	18.46	19.10	7,602	+0.74(+4.03%)
Jan 20, 2006	18.57	18.95	18.36	18.36	34,474	-0.14(-0.76%)
Jan 19, 2006	18.50	18.50	18.20	18.50	40,500	+0.20(+1.09%)
Jan 18, 2006	17.96	18.50	17.96	18.30	42,600	+0.45(+2.52%)
Jan 17, 2006	18.00	18.00	17.85	17.85	700	-0.49(-2.67%)
Jan 13, 2006	18.99	18.99	18.00	18.34	4,400	-0.65(-3.42%)
Jan 12, 2006	19.81	19.81	18.80	18.99	5,400	-0.81(-4.09%)
Jan 11, 2006	19.80	19.80	19.80	19.80	200	+0.19(+0.97%)
Jan 10, 2006	19.50	19.61	19.28	19.61	1,600	+0.11(+0.56%)
Jan 09, 2006	19.50	19.50	19.50	19.50	0	+0.00(+0.00%)
Jan 06, 2006	19.50	19.50	19.50	19.50	401	-0.72(-3.56%)
Jan 05, 2006	20.23	20.23	20.00	20.22	4,100	-0.60(-2.88%)
Jan 04, 2006	20.52	21.00	20.51	20.82	3,500	-0.18(-0.86%)

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.