Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadiz Inc (NQ: CDZI )

2.330 -0.040 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2013 6.760 6.960 6.960 6.960 51,500 +0.24(+3.57%)
Dec 30, 2013 6.750 6.870 6.690 6.720 54,374 -0.09(-1.32%)
Dec 27, 2013 6.800 6.940 6.770 6.810 55,741 -0.04(-0.58%)
Dec 26, 2013 7.030 7.110 6.850 6.850 38,163 -0.10(-1.44%)
Dec 24, 2013 6.860 7.183 6.811 6.950 22,791 +0.07(+1.02%)
Dec 23, 2013 7.115 7.140 6.880 6.880 14,641 -0.18(-2.55%)
Dec 20, 2013 7.070 7.170 6.960 7.060 24,503 -0.05(-0.70%)
Dec 19, 2013 7.100 7.180 7.020 7.110 34,939 +0.02(+0.28%)
Dec 18, 2013 7.000 7.190 6.740 7.090 45,606 +0.04(+0.57%)
Dec 17, 2013 7.000 7.090 6.980 7.050 24,032 +0.08(+1.15%)
Dec 16, 2013 6.770 7.060 6.770 6.970 71,098 +0.30(+4.50%)
Dec 13, 2013 6.390 6.820 6.390 6.670 61,323 +0.28(+4.38%)
Dec 12, 2013 6.100 6.550 6.080 6.390 46,612 +0.25(+4.07%)
Dec 11, 2013 6.110 6.335 6.020 6.140 97,807 +0.10(+1.66%)
Dec 10, 2013 6.030 6.200 6.000 6.040 41,133 +0.00(+0.00%)
Dec 09, 2013 6.040 6.200 5.850 6.040 87,629 -0.05(-0.82%)
Dec 06, 2013 6.030 6.100 5.900 6.090 0 +0.06(+1.00%)
Dec 05, 2013 5.960 6.030 5.850 6.030 0 +0.04(+0.67%)
Dec 04, 2013 6.000 6.020 5.950 5.990 0 -0.08(-1.32%)
Dec 03, 2013 5.860 6.080 5.900 6.070 0 +0.15(+2.53%)
Dec 02, 2013 5.900 6.080 5.860 5.920 0 +0.02(+0.34%)
Nov 29, 2013 6.140 6.140 5.900 5.900 0 -0.20(-3.28%)
Nov 27, 2013 6.020 6.200 5.980 6.100 0 +0.09(+1.50%)
Nov 26, 2013 5.700 6.190 5.700 6.010 0 +0.37(+6.56%)
Nov 25, 2013 5.540 5.860 5.510 5.640 0 +0.09(+1.62%)
Nov 22, 2013 5.550 5.600 5.500 5.550 0 +0.04(+0.73%)
Nov 21, 2013 5.550 5.550 5.500 5.510 0 +0.01(+0.18%)
Nov 20, 2013 5.480 5.550 5.420 5.500 0 -0.01(-0.18%)
Nov 19, 2013 5.510 5.516 5.420 5.510 0 +0.00(+0.00%)
Nov 18, 2013 5.600 5.600 5.400 5.510 0 -0.01(-0.18%)
Nov 15, 2013 5.600 5.600 5.500 5.520 0 -0.03(-0.54%)
Nov 14, 2013 5.400 5.560 5.340 5.550 0 +0.36(+6.94%)
Nov 12, 2013 5.420 5.480 5.150 5.190 0 -0.23(-4.24%)
Nov 11, 2013 5.420 5.600 5.390 5.420 0 +0.02(+0.37%)
Nov 08, 2013 5.470 5.490 5.380 5.400 0 +0.04(+0.75%)
Nov 07, 2013 5.500 5.500 5.350 5.360 0 -0.04(-0.74%)
Nov 06, 2013 5.400 5.490 5.375 5.400 0 +0.05(+0.93%)
Nov 05, 2013 5.350 5.370 5.320 5.350 0 +0.02(+0.38%)
Nov 04, 2013 5.270 5.419 5.270 5.330 0 +0.13(+2.50%)
Nov 01, 2013 5.300 5.300 5.150 5.200 0 +0.05(+0.97%)
Oct 31, 2013 5.160 5.230 5.110 5.150 0 +0.00(+0.00%)
Oct 30, 2013 5.270 5.300 5.150 5.150 0 -0.15(-2.83%)
Oct 29, 2013 5.450 5.530 5.270 5.300 0 -0.18(-3.28%)
Oct 28, 2013 5.600 5.680 5.400 5.480 0 -0.07(-1.26%)
Oct 25, 2013 5.490 5.730 5.450 5.550 0 +0.12(+2.21%)
Oct 24, 2013 5.310 5.629 5.310 5.430 0 +0.12(+2.26%)
Oct 23, 2013 5.220 5.380 5.160 5.310 0 +0.12(+2.31%)
Oct 22, 2013 5.170 5.510 5.150 5.190 0 +0.05(+0.97%)
Oct 21, 2013 5.220 5.360 5.010 5.140 0 +0.15(+3.01%)
Oct 18, 2013 4.960 5.220 4.910 4.990 52,379 +0.07(+1.42%)
Oct 17, 2013 4.930 5.120 4.800 4.920 0 -0.07(-1.40%)
Oct 16, 2013 4.900 5.120 4.900 4.990 0 +0.09(+1.84%)
Oct 15, 2013 4.890 4.950 4.850 4.900 0 +0.01(+0.20%)
Oct 14, 2013 4.800 4.950 4.800 4.890 0 +0.03(+0.62%)
Oct 11, 2013 4.890 4.900 4.810 4.860 0 -0.01(-0.21%)
Oct 10, 2013 4.910 4.910 4.830 4.870 0 +0.01(+0.21%)
Oct 09, 2013 4.850 4.960 4.810 4.860 0 +0.06(+1.25%)
Oct 08, 2013 4.860 4.880 4.790 4.800 0 -0.08(-1.64%)
Oct 07, 2013 4.850 4.960 4.815 4.880 0 +0.02(+0.41%)
Oct 04, 2013 4.900 5.090 4.860 4.860 0 +0.01(+0.21%)
Oct 03, 2013 4.890 5.160 4.840 4.850 0 -0.04(-0.82%)
Oct 02, 2013 4.890 4.940 4.840 4.890 0 -0.08(-1.61%)
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.