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 (%)
Feb 28, 2007	26.13	26.67	25.90	26.67	3,263	+0.85(+3.29%)
Feb 27, 2007	25.52	26.21	25.52	25.82	1,550	-0.62(-2.34%)
Feb 26, 2007	25.18	26.44	25.18	26.44	2,000	+1.04(+4.09%)
Feb 23, 2007	25.90	25.90	25.02	25.40	1,303	-0.40(-1.55%)
Feb 22, 2007	25.80	25.97	25.79	25.80	50,700	-0.01(-0.04%)
Feb 21, 2007	26.34	26.45	25.80	25.81	12,991	-0.54(-2.05%)
Feb 20, 2007	26.45	26.45	25.39	26.35	2,500	+0.06(+0.23%)
Feb 16, 2007	26.29	26.45	26.19	26.29	2,926	-0.15(-0.57%)
Feb 15, 2007	26.56	26.56	26.13	26.44	4,255	-0.01(-0.04%)
Feb 14, 2007	25.49	26.48	25.49	26.45	7,088	+1.07(+4.22%)
Feb 13, 2007	23.97	26.89	23.97	25.38	9,129	+1.47(+6.15%)
Feb 12, 2007	24.47	24.47	23.69	23.91	1,200	+0.28(+1.18%)
Feb 09, 2007	23.84	23.84	23.63	23.63	1,640	-0.36(-1.50%)
Feb 08, 2007	23.90	24.05	23.53	23.99	5,976	+0.14(+0.59%)
Feb 07, 2007	24.00	24.00	23.84	23.85	4,520	+0.11(+0.46%)
Feb 06, 2007	24.30	24.50	23.74	23.74	10,213	-0.91(-3.69%)
Feb 05, 2007	25.22	25.22	23.74	24.65	12,950	-0.66(-2.61%)
Feb 02, 2007	26.44	26.50	25.02	25.31	7,283	-1.21(-4.56%)

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.