Indicators

Cadiz Inc (NQ: CDZI )

3.130 +0.020 (+0.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.25	14.25	14.25	0	+0.00(+0.00%)
Dec 28, 2017	14.20	14.36	13.95	14.25	193,060	+0.00(+0.00%)
Dec 27, 2017	14.05	14.35	13.90	14.25	97,331	+0.15(+1.06%)
Dec 26, 2017	13.95	14.20	13.85	14.10	76,456	+0.20(+1.44%)
Dec 22, 2017	13.90	13.95	13.65	13.90	48,801	-0.03(-0.18%)
Dec 21, 2017	14.00	14.00	13.90	13.93	51,846	-0.02(-0.18%)
Dec 20, 2017	13.90	14.20	13.75	13.95	98,580	+0.05(+0.36%)
Dec 19, 2017	13.70	13.95	13.55	13.90	132,421	+0.10(+0.72%)
Dec 18, 2017	13.50	13.85	13.50	13.80	117,735	+0.30(+2.22%)
Dec 15, 2017	13.50	13.57	13.45	13.50	243,801	+0.00(+0.00%)
Dec 14, 2017	13.65	13.65	13.40	13.50	211,004	-0.20(-1.46%)
Dec 13, 2017	13.65	13.75	13.50	13.70	115,385	+0.05(+0.37%)
Dec 12, 2017	13.55	13.75	13.50	13.65	89,741	+0.05(+0.37%)
Dec 11, 2017	13.50	13.80	13.50	13.60	62,171	+0.10(+0.74%)
Dec 08, 2017	13.55	13.78	13.50	13.50	55,193	-0.05(-0.37%)
Dec 07, 2017	13.50	13.65	13.50	13.55	92,934	+0.00(+0.00%)
Dec 06, 2017	13.50	13.65	13.50	13.55	42,671	+0.05(+0.37%)
Dec 05, 2017	13.45	13.65	13.45	13.50	63,087	+0.00(+0.00%)
Dec 04, 2017	13.75	13.75	13.55	13.50	33,408	-0.10(-0.74%)

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.