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, 2014 11.42 11.20 11.20 11.20 81,700 -0.25(-2.14%)
Dec 30, 2014 11.62 11.80 11.25 11.45 70,756 -0.14(-1.25%)
Dec 29, 2014 11.90 11.90 11.52 11.59 62,788 -0.30(-2.52%)
Dec 26, 2014 11.80 11.90 11.70 11.89 47,321 +0.11(+0.93%)
Dec 24, 2014 11.75 11.78 11.78 11.78 23,900 +0.05(+0.43%)
Dec 23, 2014 11.50 11.93 11.33 11.73 176,127 +0.19(+1.65%)
Dec 22, 2014 11.56 11.71 10.92 11.54 237,477 +0.05(+0.44%)
Dec 19, 2014 11.08 11.90 10.97 11.49 654,885 +0.40(+3.61%)
Dec 18, 2014 11.22 11.41 11.09 11.09 80,467 -0.07(-0.63%)
Dec 17, 2014 10.72 11.47 10.70 11.16 179,486 +0.43(+4.01%)
Dec 16, 2014 10.95 11.13 10.69 10.73 202,016 -0.21(-1.92%)
Dec 15, 2014 10.41 10.95 9.940 10.94 153,370 +0.47(+4.49%)
Dec 12, 2014 10.34 10.48 10.17 10.47 43,064 +0.07(+0.62%)
Dec 11, 2014 10.41 10.59 10.22 10.40 19,969 +0.04(+0.43%)
Dec 10, 2014 10.74 10.83 10.35 10.36 33,994 -0.49(-4.52%)
Dec 09, 2014 10.70 10.90 10.44 10.85 47,707 +0.01(+0.09%)
Dec 08, 2014 10.15 10.88 9.970 10.84 134,418 +0.84(+8.40%)
Dec 05, 2014 10.35 10.39 10.00 10.00 48,235 -0.35(-3.38%)
Dec 04, 2014 10.16 10.41 9.774 10.35 58,644 +0.17(+1.67%)
Dec 03, 2014 10.71 10.71 10.08 10.18 49,603 -0.57(-5.30%)
Dec 02, 2014 10.99 11.07 10.68 10.75 27,838 -0.25(-2.27%)
Dec 01, 2014 11.33 11.33 10.75 11.00 49,469 -0.34(-3.00%)
Nov 28, 2014 11.49 11.62 10.62 11.34 58,856 -0.23(-1.99%)
Nov 26, 2014 11.31 11.57 11.57 11.57 152,600 +0.28(+2.48%)
Nov 25, 2014 11.04 11.55 10.80 11.29 114,084 +0.14(+1.26%)
Nov 24, 2014 11.02 11.25 11.02 11.15 45,262 +0.07(+0.63%)
Nov 21, 2014 11.33 11.33 10.84 11.08 58,123 -0.01(-0.09%)
Nov 20, 2014 10.97 11.09 10.70 11.09 85,177 +0.13(+1.19%)
Nov 19, 2014 10.80 11.40 10.50 10.96 156,804 +0.26(+2.43%)
Nov 18, 2014 10.81 10.81 10.51 10.70 46,622 -0.06(-0.56%)
Nov 17, 2014 11.05 11.05 10.48 10.76 70,203 -0.26(-2.36%)
Nov 14, 2014 10.67 11.22 10.36 11.02 122,207 +0.52(+4.95%)
Nov 13, 2014 10.88 11.25 10.44 10.50 107,956 -0.18(-1.69%)
Nov 12, 2014 10.83 11.14 10.61 10.68 46,812 -0.14(-1.29%)
Nov 11, 2014 10.67 11.39 10.42 10.82 205,067 +0.23(+2.17%)
Nov 10, 2014 10.05 11.00 10.05 10.59 146,817 +0.74(+7.51%)
Nov 07, 2014 9.870 9.930 9.550 9.850 63,952 +0.05(+0.51%)
Nov 06, 2014 9.880 10.04 9.650 9.800 54,146 -0.09(-0.91%)
Nov 05, 2014 10.56 10.65 9.750 9.890 178,861 -0.51(-4.90%)
Nov 04, 2014 9.870 10.92 9.560 10.40 216,136 +0.50(+5.05%)
Nov 03, 2014 10.00 10.07 9.870 9.900 26,454 -0.06(-0.60%)
Oct 31, 2014 9.990 10.31 9.842 9.960 68,011 +0.01(+0.10%)
Oct 30, 2014 9.530 10.06 9.470 9.950 92,573 +0.34(+3.54%)
Oct 29, 2014 9.210 9.650 9.210 9.610 51,933 +0.54(+5.95%)
Oct 28, 2014 9.190 9.250 9.050 9.070 97,770 -0.12(-1.31%)
Oct 27, 2014 9.520 9.600 9.060 9.190 130,759 -0.41(-4.27%)
Oct 24, 2014 9.610 9.680 9.410 9.600 50,012 -0.04(-0.41%)
Oct 23, 2014 9.710 9.920 9.550 9.640 82,844 +0.05(+0.52%)
Oct 22, 2014 9.550 10.06 9.470 9.590 98,061 -0.14(-1.44%)
Oct 21, 2014 9.520 10.02 9.410 9.730 58,843 +0.29(+3.07%)
Oct 20, 2014 9.800 9.980 9.260 9.440 93,706 -0.35(-3.58%)
Oct 17, 2014 10.31 10.31 9.630 9.790 101,413 -0.25(-2.49%)
Oct 16, 2014 10.04 10.36 9.890 10.04 102,800 -0.15(-1.47%)
Oct 15, 2014 9.230 10.43 9.230 10.19 188,989 +0.84(+8.98%)
Oct 14, 2014 9.090 9.410 8.950 9.350 86,362 +0.35(+3.89%)
Oct 13, 2014 9.220 9.220 8.710 9.000 84,814 -0.40(-4.26%)
Oct 10, 2014 9.020 9.720 8.520 9.400 131,791 +0.33(+3.64%)
Oct 09, 2014 9.520 10.00 9.040 9.070 71,777 -0.52(-5.42%)
Oct 08, 2014 9.960 10.15 9.510 9.590 82,335 -0.34(-3.42%)
Oct 07, 2014 9.850 10.03 9.810 9.930 42,092 +0.02(+0.20%)
Oct 06, 2014 9.850 10.15 9.820 9.910 96,622 +0.06(+0.61%)
Oct 03, 2014 9.930 10.56 9.800 9.850 329,944 -0.05(-0.51%)
Oct 02, 2014 10.01 10.33 9.810 9.900 52,859 -0.04(-0.40%)
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.