Indicators

Cadiz Inc (NQ: CDZI )

3.130 +0.020 (+0.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	11.75	12.16	11.64	11.93	102,985	+0.36(+3.11%)
Jan 28, 2010	11.63	11.73	11.52	11.57	25,507	-0.08(-0.69%)
Jan 27, 2010	11.40	11.70	11.40	11.65	31,016	+0.15(+1.30%)
Jan 26, 2010	11.40	11.76	11.39	11.50	51,756	+0.02(+0.17%)
Jan 25, 2010	11.62	11.62	11.37	11.48	34,036	-0.06(-0.52%)
Jan 22, 2010	11.41	11.84	11.26	11.54	36,023	+0.14(+1.23%)
Jan 21, 2010	11.67	11.74	11.37	11.40	45,194	-0.20(-1.72%)
Jan 20, 2010	11.63	11.80	11.35	11.60	29,118	-0.17(-1.44%)
Jan 19, 2010	10.97	11.84	10.97	11.77	128,187	+0.79(+7.19%)
Jan 15, 2010	11.31	10.98	10.98	10.98	56,300	-0.27(-2.40%)
Jan 14, 2010	11.36	11.36	11.10	11.25	53,819	-0.18(-1.57%)
Jan 13, 2010	11.47	11.50	11.31	11.43	30,093	+0.02(+0.18%)
Jan 12, 2010	11.35	11.41	11.20	11.41	21,410	-0.06(-0.52%)
Jan 11, 2010	11.45	11.61	11.30	11.47	22,158	+0.13(+1.15%)
Jan 08, 2010	12.00	12.00	11.08	11.34	91,665	-0.65(-5.42%)
Jan 07, 2010	11.98	12.32	11.93	11.99	32,263	+0.03(+0.25%)
Jan 06, 2010	12.15	12.37	11.94	11.96	98,953	-0.17(-1.40%)
Jan 05, 2010	11.99	12.20	11.98	12.13	27,329	+0.10(+0.83%)

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.