Indicators

Cadiz Inc (NQ: CDZI )

3.190 +0.060 (+1.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	11.40	11.46	11.16	11.46	117,400	+0.06(+0.53%)
Nov 27, 2019	11.40	11.50	11.19	11.40	111,600	+0.00(+0.00%)
Nov 26, 2019	11.55	11.71	11.32	11.40	284,180	-0.11(-0.96%)
Nov 25, 2019	11.37	11.62	11.35	11.51	122,342	+0.14(+1.23%)
Nov 22, 2019	11.40	11.49	11.25	11.37	185,100	+0.00(+0.00%)
Nov 21, 2019	11.38	11.51	11.34	11.37	148,334	-0.03(-0.26%)
Nov 20, 2019	11.44	11.60	11.35	11.40	324,015	-0.07(-0.65%)
Nov 19, 2019	11.58	11.61	11.25	11.47	228,639	-0.08(-0.65%)
Nov 18, 2019	11.55	11.63	11.45	11.55	261,111	-0.04(-0.35%)
Nov 15, 2019	11.64	11.70	11.44	11.59	167,800	-0.01(-0.09%)
Nov 14, 2019	11.60	11.65	11.46	11.60	83,775	+0.00(+0.00%)
Nov 13, 2019	11.65	11.71	11.28	11.60	202,657	+0.00(+0.00%)
Nov 12, 2019	11.68	11.85	11.37	11.60	108,543	-0.05(-0.43%)
Nov 11, 2019	11.55	11.86	11.55	11.65	78,136	+0.04(+0.34%)
Nov 08, 2019	11.40	11.62	11.29	11.61	145,200	+0.13(+1.13%)
Nov 07, 2019	11.43	11.56	11.20	11.48	222,825	+0.02(+0.17%)
Nov 06, 2019	11.46	11.60	11.25	11.46	142,159	-0.06(-0.52%)
Nov 05, 2019	11.60	11.82	11.48	11.52	88,929	-0.05(-0.43%)
Nov 04, 2019	11.75	11.90	11.20	11.57	185,173	-0.19(-1.62%)

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.