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 30, 2009	8.850	9.500	8.700	9.280	30,779	+0.53(+6.06%)
Jan 29, 2009	9.300	9.300	8.750	8.750	19,808	-0.70(-7.41%)
Jan 28, 2009	9.050	9.490	8.900	9.450	14,998	+0.57(+6.42%)
Jan 27, 2009	9.290	9.425	8.490	8.880	25,535	-0.39(-4.21%)
Jan 26, 2009	8.920	9.490	8.920	9.270	10,181	+0.34(+3.81%)
Jan 23, 2009	8.470	9.170	8.350	8.930	10,668	+0.21(+2.41%)
Jan 22, 2009	9.030	9.330	8.610	8.720	12,998	-0.59(-6.34%)
Jan 21, 2009	8.750	9.310	8.410	9.310	18,765	+0.43(+4.84%)
Jan 20, 2009	9.940	10.37	8.490	8.880	50,250	-1.32(-12.94%)
Jan 16, 2009	10.33	10.59	9.870	10.20	37,824	+0.00(+0.00%)
Jan 15, 2009	10.10	10.59	9.900	10.20	26,786	+0.10(+0.99%)
Jan 14, 2009	10.76	10.95	10.08	10.10	16,208	-0.90(-8.18%)
Jan 13, 2009	10.60	11.40	10.60	11.00	26,131	+0.40(+3.77%)
Jan 12, 2009	10.92	11.21	10.56	10.60	27,178	-0.38(-3.46%)
Jan 09, 2009	11.89	12.04	10.75	10.98	17,277	-0.87(-7.34%)
Jan 08, 2009	11.36	11.85	11.29	11.85	10,819	+0.44(+3.86%)
Jan 07, 2009	11.79	12.48	11.23	11.41	22,506	-0.63(-5.23%)
Jan 06, 2009	12.09	12.91	11.72	12.04	20,933	-0.21(-1.71%)
Jan 05, 2009	13.37	13.37	11.90	12.25	37,924	-0.98(-7.41%)

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.