Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadiz Inc (NQ: CDZI )

3.150 +0.020 (+0.64%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 28, 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, 2014 9.990 10.31 9.842 9.960 68,011 +0.01(+0.10%)
Oct 30, 2014 9.530 10.06 9.470 9.950 92,573 +0.34(+3.54%)
Oct 29, 2014 9.210 9.650 9.210 9.610 51,933 +0.54(+5.95%)
Oct 28, 2014 9.190 9.250 9.050 9.070 97,770 -0.12(-1.31%)
Oct 27, 2014 9.520 9.600 9.060 9.190 130,759 -0.41(-4.27%)
Oct 24, 2014 9.610 9.680 9.410 9.600 50,012 -0.04(-0.41%)
Oct 23, 2014 9.710 9.920 9.550 9.640 82,844 +0.05(+0.52%)
Oct 22, 2014 9.550 10.06 9.470 9.590 98,061 -0.14(-1.44%)
Oct 21, 2014 9.520 10.02 9.410 9.730 58,843 +0.29(+3.07%)
Oct 20, 2014 9.800 9.980 9.260 9.440 93,706 -0.35(-3.58%)
Oct 17, 2014 10.31 10.31 9.630 9.790 101,413 -0.25(-2.49%)
Oct 16, 2014 10.04 10.36 9.890 10.04 102,800 -0.15(-1.47%)
Oct 15, 2014 9.230 10.43 9.230 10.19 188,989 +0.84(+8.98%)
Oct 14, 2014 9.090 9.410 8.950 9.350 86,362 +0.35(+3.89%)
Oct 13, 2014 9.220 9.220 8.710 9.000 84,814 -0.40(-4.26%)
Oct 10, 2014 9.020 9.720 8.520 9.400 131,791 +0.33(+3.64%)
Oct 09, 2014 9.520 10.00 9.040 9.070 71,777 -0.52(-5.42%)
Oct 08, 2014 9.960 10.15 9.510 9.590 82,335 -0.34(-3.42%)
Oct 07, 2014 9.850 10.03 9.810 9.930 42,092 +0.02(+0.20%)
Oct 06, 2014 9.850 10.15 9.820 9.910 96,622 +0.06(+0.61%)
Oct 03, 2014 9.930 10.56 9.800 9.850 329,944 -0.05(-0.51%)
Oct 02, 2014 10.01 10.33 9.810 9.900 52,859 -0.04(-0.40%)
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.