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 (%)
Oct 29, 2010	10.61	10.92	10.61	10.87	20,151	+0.24(+2.26%)
Oct 28, 2010	10.63	10.78	10.51	10.63	45,217	+0.03(+0.28%)
Oct 27, 2010	10.53	10.67	10.28	10.60	37,579	+0.04(+0.38%)
Oct 25, 2010	10.84	10.84	10.41	10.56	48,097	-0.19(-1.77%)
Oct 22, 2010	10.94	10.94	10.64	10.75	82,112	-0.14(-1.29%)
Oct 21, 2010	10.97	11.22	10.59	10.89	31,044	+0.00(+0.00%)
Oct 20, 2010	10.52	10.96	10.45	10.89	30,113	+0.38(+3.62%)
Oct 19, 2010	11.27	11.37	10.30	10.51	41,478	-0.98(-8.53%)
Oct 18, 2010	11.98	11.98	11.09	11.49	62,577	-0.43(-3.61%)
Oct 15, 2010	12.00	12.00	11.86	11.92	77,898	+0.03(+0.25%)
Oct 14, 2010	11.83	11.92	11.70	11.89	33,570	+0.01(+0.08%)
Oct 13, 2010	11.80	11.99	11.70	11.88	78,588	+0.17(+1.45%)
Oct 12, 2010	11.66	11.80	11.49	11.71	30,063	-0.04(-0.34%)
Oct 11, 2010	11.72	11.91	11.54	11.75	54,463	+0.07(+0.60%)
Oct 08, 2010	11.41	11.79	11.11	11.68	42,552	+0.24(+2.10%)
Oct 07, 2010	11.20	11.54	11.20	11.44	67,554	+0.25(+2.23%)
Oct 06, 2010	10.23	11.25	10.06	11.19	1,043,882	+0.99(+9.71%)
Oct 05, 2010	9.850	10.41	9.790	10.20	119,104	+0.28(+2.82%)
Oct 04, 2010	10.26	10.33	9.780	9.920	65,104	-0.40(-3.88%)

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.