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, 2017	13.80	14.20	13.80	14.05	128,046	-0.25(-1.75%)
Jan 30, 2017	14.50	14.60	14.00	14.30	102,868	-0.50(-3.38%)
Jan 27, 2017	14.65	15.00	14.40	14.80	196,021	+0.00(+0.00%)
Jan 26, 2017	14.75	14.90	14.45	14.80	307,541	+0.20(+1.37%)
Jan 25, 2017	13.15	15.10	12.95	14.60	1,184,063	+1.90(+14.96%)
Jan 24, 2017	12.10	12.75	12.10	12.70	70,081	+0.60(+4.96%)
Jan 23, 2017	12.50	12.75	12.05	12.10	80,062	-0.40(-3.20%)
Jan 20, 2017	11.65	12.50	11.65	12.50	80,786	+0.80(+6.84%)
Jan 19, 2017	12.00	12.00	11.40	11.70	74,286	-0.35(-2.90%)
Jan 18, 2017	11.70	12.10	11.62	12.05	83,827	+0.35(+2.99%)
Jan 17, 2017	11.70	11.85	11.60	11.70	65,874	+0.00(+0.00%)
Jan 13, 2017		11.70	11.70	11.70	0	-0.25(-2.09%)
Jan 12, 2017	12.05	12.25	11.57	11.95	67,476	-0.05(-0.42%)
Jan 11, 2017	12.05	12.10	11.85	12.00	49,049	-0.05(-0.41%)
Jan 10, 2017	12.00	12.15	11.95	12.05	66,185	-0.05(-0.41%)
Jan 09, 2017	12.35	12.35	12.05	12.10	59,575	-0.25(-2.02%)
Jan 06, 2017	12.45	12.45	12.06	12.35	53,464	-0.10(-0.80%)
Jan 05, 2017	13.00	13.38	12.40	12.45	317,959	-0.50(-3.86%)
Jan 04, 2017	12.45	12.95	12.40	12.95	175,078	+0.70(+5.71%)

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.