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 31, 2011	12.06	12.08	11.80	11.81	34,881	-0.22(-1.83%)
Jan 28, 2011	12.73	12.73	12.00	12.03	48,428	-0.68(-5.35%)
Jan 27, 2011	12.87	12.90	12.53	12.71	42,348	-0.23(-1.78%)
Jan 26, 2011	12.93	12.96	12.71	12.94	19,547	+0.08(+0.62%)
Jan 25, 2011	12.65	12.87	12.43	12.86	43,204	+0.11(+0.86%)
Jan 24, 2011	12.77	12.81	12.57	12.75	19,591	+0.02(+0.16%)
Jan 21, 2011	12.85	12.85	12.63	12.73	46,462	+0.00(+0.00%)
Jan 20, 2011	12.89	12.90	12.67	12.73	30,479	-0.17(-1.32%)
Jan 19, 2011	13.14	13.14	12.71	12.90	45,764	-0.22(-1.68%)
Jan 18, 2011	12.89	13.14	12.69	13.12	77,399	+0.23(+1.78%)
Jan 14, 2011	12.62	12.91	12.44	12.89	21,862	+0.25(+1.98%)
Jan 13, 2011	12.58	12.64	12.17	12.64	48,437	+0.18(+1.44%)
Jan 12, 2011	12.57	12.57	12.15	12.46	13,117	-0.02(-0.16%)
Jan 11, 2011	12.16	12.48	11.95	12.48	23,697	+0.36(+2.97%)
Jan 10, 2011	12.04	12.22	12.00	12.12	32,976	-0.12(-0.98%)
Jan 07, 2011	12.42	12.42	12.12	12.24	31,425	-0.14(-1.13%)
Jan 06, 2011	12.03	12.45	11.95	12.38	18,159	+0.32(+2.65%)
Jan 05, 2011	11.95	12.10	11.89	12.06	23,872	+0.06(+0.50%)
Jan 04, 2011	12.57	12.57	11.81	12.00	33,669	-0.56(-4.46%)

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.