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 30, 2015	9.550	9.690	9.550	9.660	55,961	+0.14(+1.47%)
Jan 29, 2015	9.550	9.590	9.480	9.520	23,885	-0.03(-0.31%)
Jan 28, 2015	9.520	9.585	9.250	9.550	69,237	+0.03(+0.32%)
Jan 27, 2015	9.620	9.650	9.400	9.520	30,894	-0.18(-1.86%)
Jan 26, 2015	9.800	9.859	9.480	9.700	43,837	-0.11(-1.12%)
Jan 23, 2015	9.740	9.890	9.550	9.810	65,578	+0.10(+1.03%)
Jan 22, 2015	9.840	9.855	9.500	9.710	80,796	-0.07(-0.72%)
Jan 21, 2015	9.910	9.970	9.320	9.780	137,326	-0.19(-1.91%)
Jan 20, 2015	10.06	10.14	9.910	9.970	28,391	-0.12(-1.19%)
Jan 16, 2015	10.13	10.21	10.02	10.09	38,041	-0.04(-0.44%)
Jan 15, 2015	10.35	10.35	9.990	10.13	40,694	-0.25(-2.36%)
Jan 14, 2015	10.50	10.70	10.35	10.38	77,874	-0.13(-1.24%)
Jan 13, 2015	10.38	10.71	10.24	10.51	72,502	+0.11(+1.06%)
Jan 12, 2015	10.43	10.63	10.29	10.40	54,672	-0.20(-1.89%)
Jan 09, 2015	10.71	10.76	10.32	10.60	38,022	-0.14(-1.30%)
Jan 08, 2015	10.88	10.88	10.59	10.74	30,446	-0.11(-1.01%)
Jan 07, 2015	10.64	10.87	10.57	10.85	55,742	+0.40(+3.83%)
Jan 06, 2015	10.66	10.76	10.22	10.45	47,074	-0.16(-1.51%)
Jan 05, 2015	10.77	11.06	10.59	10.61	43,984	-0.27(-2.48%)

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.