Indicators

Cadiz Inc (NQ: CDZI )

3.100 -0.010 (-0.32%)

Streaming Delayed Price Updated: 1:18 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.50	13.00	12.50	12.94	257,908	+0.46(+3.69%)
Nov 27, 2009	11.99	13.05	11.90	12.48	99,886	+0.50(+4.17%)
Nov 25, 2009	11.90	11.99	11.70	11.98	53,156	+0.19(+1.61%)
Nov 24, 2009	11.90	11.90	11.39	11.79	48,712	-0.11(-0.92%)
Nov 23, 2009	11.21	11.95	11.21	11.90	68,596	+0.96(+8.78%)
Nov 20, 2009	10.73	11.05	10.73	10.94	44,668	+0.12(+1.11%)
Nov 19, 2009	10.76	10.94	10.32	10.82	37,051	-0.02(-0.18%)
Nov 18, 2009	10.95	10.95	10.76	10.84	9,101	-0.16(-1.45%)
Nov 17, 2009	10.96	11.00	10.70	11.00	7,656	+0.00(+0.00%)
Nov 16, 2009	10.74	11.16	10.69	11.00	41,662	+0.41(+3.87%)
Nov 13, 2009	10.60	10.81	10.50	10.59	21,782	+0.07(+0.67%)
Nov 12, 2009	11.39	11.39	10.50	10.52	23,293	-0.93(-8.12%)
Nov 11, 2009	11.45	11.50	11.31	11.45	17,562	+0.12(+1.06%)
Nov 10, 2009	11.39	11.53	11.28	11.33	26,892	-0.02(-0.18%)
Nov 09, 2009	11.08	11.35	11.00	11.35	20,610	+0.36(+3.28%)
Nov 06, 2009	10.87	11.22	10.82	10.99	24,381	-0.02(-0.18%)
Nov 05, 2009	10.61	11.05	10.47	11.01	23,921	+0.57(+5.46%)
Nov 04, 2009	10.76	10.88	10.41	10.44	20,959	-0.19(-1.79%)
Nov 03, 2009	10.46	10.71	10.24	10.63	24,934	+0.03(+0.28%)

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.