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 (%)
Dec 31, 2007	19.43	21.00	19.43	21.00	97,817	+1.28(+6.49%)
Dec 28, 2007	19.64	19.79	18.86	19.72	35,006	+0.21(+1.08%)
Dec 27, 2007	20.50	20.50	19.32	19.51	40,122	-1.01(-4.92%)
Dec 26, 2007	19.72	20.52	19.72	20.52	20,748	+0.35(+1.74%)
Dec 24, 2007	19.88	20.25	19.46	20.17	7,505	+0.48(+2.44%)
Dec 21, 2007	20.81	20.81	19.41	19.69	95,406	+0.84(+4.46%)
Dec 20, 2007	19.38	19.38	18.13	18.85	25,442	-0.28(-1.46%)
Dec 19, 2007	19.59	19.74	18.82	19.13	32,017	-0.64(-3.24%)
Dec 18, 2007	18.80	19.80	18.01	19.77	27,692	+1.25(+6.75%)
Dec 17, 2007	19.19	19.88	17.93	18.52	35,697	-0.83(-4.29%)
Dec 14, 2007	19.69	20.30	19.24	19.35	36,100	-0.65(-3.25%)
Dec 13, 2007	20.34	20.34	19.12	20.00	27,392	-0.59(-2.87%)
Dec 12, 2007	20.75	20.75	19.90	20.59	36,741	+0.39(+1.93%)
Dec 11, 2007	20.75	20.75	19.89	20.20	49,230	-0.48(-2.32%)
Dec 10, 2007	20.77	20.77	19.91	20.68	40,244	-0.08(-0.39%)
Dec 07, 2007	20.77	20.80	20.31	20.76	33,354	+0.02(+0.10%)
Dec 06, 2007	19.75	20.74	19.36	20.74	54,219	+0.98(+4.96%)
Dec 05, 2007	19.22	19.77	19.21	19.76	29,208	+1.00(+5.33%)
Dec 04, 2007	19.30	19.40	18.40	18.76	44,687	-0.80(-4.09%)

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.