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 (%)
Dec 31, 2021 3.840 3.985 3.594 3.860 154,564 +0.00(+0.00%)
Dec 30, 2021 3.590 3.900 3.520 3.860 428,698 +0.31(+8.73%)
Dec 29, 2021 3.740 3.770 3.520 3.550 287,204 -0.20(-5.33%)
Dec 28, 2021 3.700 3.910 3.700 3.750 254,492 +0.01(+0.27%)
Dec 27, 2021 3.980 4.000 3.730 3.740 213,201 -0.26(-6.50%)
Dec 23, 2021 4.030 4.080 3.900 4.000 196,421 -0.07(-1.72%)
Dec 22, 2021 3.990 4.120 3.905 4.070 180,370 +0.03(+0.74%)
Dec 21, 2021 3.890 4.080 3.890 4.040 321,946 +0.15(+3.86%)
Dec 20, 2021 4.100 4.100 3.860 3.890 337,314 -0.28(-6.71%)
Dec 17, 2021 4.150 4.280 3.935 4.170 884,894 -0.09(-2.11%)
Dec 16, 2021 3.760 4.340 3.760 4.260 748,504 +0.51(+13.60%)
Dec 15, 2021 3.780 3.830 3.610 3.750 605,523 -0.03(-0.79%)
Dec 14, 2021 3.820 3.890 3.510 3.780 465,582 +0.21(+5.88%)
Dec 13, 2021 3.870 3.920 3.560 3.570 551,859 -0.29(-7.51%)
Dec 10, 2021 4.500 4.755 3.830 3.860 462,688 -0.63(-14.03%)
Dec 09, 2021 4.570 4.700 4.490 4.490 228,975 -0.13(-2.81%)
Dec 08, 2021 4.160 4.740 4.150 4.620 348,681 +0.44(+10.53%)
Dec 07, 2021 4.000 4.240 3.870 4.180 448,520 +0.17(+4.24%)
Dec 06, 2021 3.870 4.090 3.710 4.010 486,178 +0.12(+3.08%)
Dec 03, 2021 3.830 4.020 3.770 3.890 471,119 +0.03(+0.78%)
Dec 02, 2021 4.100 4.370 3.810 3.860 728,535 -0.16(-3.98%)
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.