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 (%)
Oct 31, 2011 9.770 10.45 8.560 9.610 64,579 -0.38(-3.80%)
Oct 28, 2011 10.92 10.95 9.850 9.990 53,105 -1.01(-9.18%)
Oct 27, 2011 9.700 11.39 9.520 11.00 93,064 +1.32(+13.64%)
Oct 26, 2011 9.360 9.860 8.940 9.680 22,871 +0.52(+5.68%)
Oct 25, 2011 9.570 9.980 9.090 9.160 34,927 -0.45(-4.68%)
Oct 24, 2011 10.08 10.08 9.340 9.610 38,006 -0.46(-4.57%)
Oct 21, 2011 8.540 10.15 8.540 10.07 75,911 +1.78(+21.47%)
Oct 20, 2011 8.450 8.620 7.980 8.290 9,446 -0.08(-0.96%)
Oct 19, 2011 8.420 8.620 8.350 8.370 18,416 -0.09(-1.06%)
Oct 18, 2011 8.210 8.650 8.200 8.460 29,101 +0.47(+5.88%)
Oct 17, 2011 8.700 8.700 7.760 7.990 21,517 -0.89(-10.02%)
Oct 14, 2011 8.700 8.890 8.520 8.880 17,007 +0.24(+2.78%)
Oct 13, 2011 8.280 8.640 8.280 8.640 13,793 +0.25(+2.98%)
Oct 12, 2011 8.180 8.430 8.060 8.390 20,591 +0.06(+0.72%)
Oct 11, 2011 7.870 8.630 7.480 8.330 22,781 +0.26(+3.22%)
Oct 10, 2011 7.510 8.070 7.050 8.070 30,151 +0.83(+11.46%)
Oct 07, 2011 7.861 7.940 7.100 7.240 19,699 -0.75(-9.39%)
Oct 06, 2011 7.900 8.020 7.301 7.990 27,568 +0.00(+0.00%)
Oct 05, 2011 8.350 8.470 7.480 7.990 28,837 -0.42(-4.99%)
Oct 04, 2011 7.140 8.710 7.140 8.410 46,558 +1.21(+16.81%)
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.