Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadiz Inc (NQ: CDZI )

3.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.200 7.590 7.050 7.590 107,530 +0.22(+2.99%)
Jan 30, 2014 7.520 7.680 7.230 7.370 19,790 -0.08(-1.07%)
Jan 29, 2014 7.480 7.560 7.180 7.450 32,860 -0.10(-1.32%)
Jan 28, 2014 7.500 7.830 7.500 7.550 18,492 +0.11(+1.48%)
Jan 27, 2014 8.010 8.379 7.440 7.440 66,967 -0.62(-7.69%)
Jan 24, 2014 7.800 8.090 7.700 8.060 139,992 +0.22(+2.81%)
Jan 23, 2014 7.800 7.939 7.650 7.840 24,454 -0.10(-1.26%)
Jan 22, 2014 8.520 8.710 7.640 7.940 165,551 -0.67(-7.78%)
Jan 21, 2014 7.630 8.790 7.500 8.610 476,704 +1.06(+14.04%)
Jan 17, 2014 7.380 7.550 7.550 7.550 118,100 +0.20(+2.72%)
Jan 16, 2014 7.110 7.350 7.110 7.350 27,544 +0.18(+2.57%)
Jan 15, 2014 6.975 7.240 6.970 7.165 10,140 +0.18(+2.51%)
Jan 14, 2014 6.930 7.010 6.900 6.990 4,776 -0.01(-0.14%)
Jan 13, 2014 7.080 7.270 6.940 7.000 17,412 -0.16(-2.23%)
Jan 10, 2014 7.100 7.160 6.970 7.160 24,342 +0.05(+0.70%)
Jan 09, 2014 7.320 7.340 7.000 7.110 12,527 -0.23(-3.13%)
Jan 08, 2014 7.340 7.350 7.300 7.340 5,950 +0.00(+0.00%)
Jan 07, 2014 7.320 7.550 7.260 7.340 22,518 +0.00(+0.00%)
Jan 06, 2014 7.000 7.410 7.000 7.340 71,036 +0.38(+5.46%)
Jan 03, 2014 7.010 7.100 6.960 6.960 14,831 -0.09(-1.28%)
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.