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

Cadiz Inc (NQ: CDZI )

3.110 -0.030 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 29, 2021 6.220 6.320 5.995 6.070 227,821 -0.14(-2.25%)
Oct 28, 2021 6.090 6.300 6.020 6.210 225,167 +0.17(+2.81%)
Oct 27, 2021 6.230 6.309 6.000 6.040 214,863 -0.19(-3.05%)
Oct 26, 2021 6.200 6.230 255,632 +0.05(+0.81%)
Oct 25, 2021 6.510 6.510 6.160 6.180 293,409 -0.35(-5.36%)
Oct 22, 2021 6.740 6.740 6.410 6.530 307,684 -0.18(-2.68%)
Oct 21, 2021 6.860 6.910 6.700 6.710 185,189 -0.17(-2.47%)
Oct 20, 2021 7.020 7.180 6.870 6.880 280,975 -0.17(-2.41%)
Oct 19, 2021 6.930 7.100 6.700 7.050 505,871 +0.16(+2.32%)
Oct 18, 2021 7.310 7.370 6.890 6.890 295,888 -0.45(-6.13%)
Oct 15, 2021 7.510 7.550 7.310 7.340 195,002 -0.12(-1.61%)
Oct 14, 2021 7.420 7.615 7.385 7.460 336,313 +0.11(+1.50%)
Oct 13, 2021 7.330 7.400 7.190 7.350 181,074 +0.06(+0.82%)
Oct 12, 2021 6.780 7.320 6.740 7.290 224,133 +0.48(+7.05%)
Oct 11, 2021 6.860 6.890 6.725 6.810 261,973 -0.09(-1.30%)
Oct 08, 2021 7.040 7.040 6.830 6.900 267,984 -0.16(-2.27%)
Oct 07, 2021 6.950 7.260 6.940 7.060 578,914 +0.12(+1.73%)
Oct 06, 2021 6.920 6.950 6.720 6.940 361,489 +0.13(+1.91%)
Oct 05, 2021 6.680 6.910 6.600 6.810 450,716 +0.16(+2.41%)
Oct 04, 2021 6.800 6.870 6.480 6.650 585,617 -0.16(-2.35%)
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.