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 (%)
Feb 28, 2005	14.50	15.00	14.50	15.00	6,260	+0.00(+0.00%)
Feb 25, 2005	15.00	15.00	15.00	15.00	2,000	+0.00(+0.00%)
Feb 24, 2005	14.50	15.00	14.50	15.00	600	+0.50(+3.45%)
Feb 23, 2005	14.75	14.75	14.50	14.50	16,000	-0.30(-2.03%)
Feb 22, 2005	14.75	15.05	14.75	14.80	3,446	-0.20(-1.33%)
Feb 18, 2005	14.40	15.00	14.00	15.00	107,116	+0.50(+3.45%)
Feb 17, 2005	13.75	14.50	13.75	14.50	3,243	+0.75(+5.45%)
Feb 16, 2005	13.75	13.75	13.75	13.75	1,500	-0.75(-5.17%)
Feb 15, 2005	12.05	14.50	12.05	14.50	12,700	+0.50(+3.57%)
Feb 14, 2005	14.00	14.00	14.00	14.00	0	+0.00(+0.00%)
Feb 11, 2005	14.00	14.00	14.00	14.00	700	+1.25(+9.80%)
Feb 10, 2005	12.75	13.05	12.75	12.75	157,616	-0.25(-1.92%)
Feb 09, 2005	12.75	13.00	12.75	13.00	14,300	+1.00(+8.33%)
Feb 08, 2005	12.00	12.10	12.00	12.00	71,728	+0.00(+0.00%)
Feb 07, 2005	12.50	12.50	12.00	12.00	1,400	-0.35(-2.83%)
Feb 04, 2005	12.50	12.50	12.35	12.35	1,500	-0.15(-1.20%)
Feb 03, 2005	12.50	12.50	12.50	12.50	0	+0.00(+0.00%)
Feb 02, 2005	12.50	12.50	12.50	12.50	500	+0.00(+0.00%)

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.