Indicators

Cadiz Inc (NQ: CDZI )

3.110 -0.030 (-0.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	5.240	5.570	5.240	5.550	41,221	+0.30(+5.71%)
Jan 28, 2016	5.120	5.300	5.120	5.250	33,440	+0.09(+1.74%)
Jan 27, 2016	5.210	5.250	5.090	5.160	15,872	-0.07(-1.34%)
Jan 26, 2016	5.300	5.325	5.150	5.230	44,165	-0.07(-1.32%)
Jan 25, 2016	5.500	5.630	5.300	5.300	24,222	-0.24(-4.33%)
Jan 22, 2016	5.580	5.730	5.490	5.540	115,410	+0.02(+0.36%)
Jan 21, 2016	5.300	5.530	5.300	5.520	43,853	+0.20(+3.76%)
Jan 20, 2016	5.300	5.340	5.090	5.320	84,540	-0.02(-0.37%)
Jan 19, 2016	5.360	5.390	5.250	5.340	62,476	-0.09(-1.66%)
Jan 15, 2016	5.710	5.430	5.430	5.430	67,200	-0.12(-2.16%)
Jan 14, 2016	5.750	5.820	5.350	5.550	122,272	+0.14(+2.59%)
Jan 13, 2016	5.380	5.750	5.350	5.410	55,065	+0.02(+0.37%)
Jan 12, 2016	5.350	5.450	5.300	5.390	35,875	+0.06(+1.13%)
Jan 11, 2016	5.370	5.820	5.260	5.330	125,649	+0.02(+0.38%)
Jan 08, 2016	5.460	5.580	4.860	5.310	119,054	+0.03(+0.57%)
Jan 07, 2016	5.580	5.585	5.220	5.280	115,519	-0.38(-6.71%)
Jan 06, 2016	5.650	5.990	5.500	5.660	170,145	-0.03(-0.53%)
Jan 05, 2016	5.740	5.740	5.230	5.690	208,493	-0.07(-1.22%)

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.