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

Cadiz Inc (NQ: CDZI )

3.140 +0.090 (+2.95%)
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, 2016 7.300 7.450 6.900 7.400 32,189 -0.05(-0.67%)
Oct 28, 2016 7.300 7.595 7.250 7.450 33,706 +0.15(+2.05%)
Oct 27, 2016 7.300 7.300 7.100 7.300 28,855 +0.00(+0.00%)
Oct 26, 2016 7.300 7.300 7.000 7.300 11,004 +0.00(+0.00%)
Oct 25, 2016 7.262 7.300 7.250 7.300 17,646 +0.05(+0.69%)
Oct 24, 2016 7.250 7.350 7.200 7.250 25,872 +0.10(+1.40%)
Oct 21, 2016 6.950 7.150 6.950 7.150 4,055 +0.15(+2.14%)
Oct 20, 2016 7.350 7.400 6.950 7.000 7,140 -0.05(-0.71%)
Oct 19, 2016 6.950 7.150 6.950 7.050 37,166 +0.00(+0.00%)
Oct 18, 2016 7.200 7.200 6.950 7.050 18,106 -0.15(-2.08%)
Oct 17, 2016 6.850 7.275 6.850 7.200 19,098 +0.16(+2.27%)
Oct 14, 2016 7.350 7.350 7.010 7.040 9,544 -0.21(-2.90%)
Oct 13, 2016 7.100 7.300 7.100 7.250 14,144 +0.05(+0.69%)
Oct 12, 2016 7.000 7.250 6.950 7.200 25,422 +0.17(+2.42%)
Oct 11, 2016 6.950 7.050 6.950 7.030 12,795 +0.01(+0.14%)
Oct 10, 2016 6.900 7.030 6.900 7.020 7,589 +0.15(+2.18%)
Oct 07, 2016 6.900 7.320 6.850 6.870 6,149 -0.08(-1.15%)
Oct 06, 2016 6.860 6.970 6.800 6.950 17,521 -0.02(-0.29%)
Oct 05, 2016 7.070 7.070 6.860 6.970 68,686 -0.05(-0.71%)
Oct 04, 2016 7.300 7.300 6.980 7.020 60,574 -0.32(-4.36%)
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.