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 26, 2010	11.99	12.00	11.85	11.85	61,562	-0.11(-0.92%)
Feb 25, 2010	11.84	11.96	11.72	11.96	10,651	+0.00(+0.00%)
Feb 24, 2010	11.89	11.98	11.71	11.96	26,767	+0.08(+0.67%)
Feb 23, 2010	11.70	11.90	11.65	11.88	76,776	+0.19(+1.63%)
Feb 22, 2010	11.75	11.75	11.55	11.69	36,676	+0.00(+0.00%)
Feb 19, 2010	11.70	11.75	11.53	11.69	19,484	-0.06(-0.51%)
Feb 18, 2010	11.56	11.75	11.28	11.75	16,106	+0.09(+0.77%)
Feb 17, 2010	11.49	11.67	11.27	11.66	23,671	+0.20(+1.75%)
Feb 16, 2010	11.75	11.75	11.37	11.46	38,505	-0.27(-2.30%)
Feb 12, 2010	11.58	11.73	11.73	11.73	37,100	+0.10(+0.86%)
Feb 11, 2010	11.76	11.76	11.50	11.63	27,920	-0.21(-1.77%)
Feb 10, 2010	11.50	11.90	11.44	11.84	37,091	+0.26(+2.25%)
Feb 09, 2010	11.96	11.96	11.33	11.58	52,065	-0.25(-2.11%)
Feb 08, 2010	11.70	12.18	11.70	11.83	86,350	+0.35(+3.05%)
Feb 05, 2010	10.96	11.50	10.91	11.48	16,111	+0.52(+4.74%)
Feb 04, 2010	11.43	11.65	10.93	10.96	53,561	-0.55(-4.78%)
Feb 03, 2010	11.52	11.81	11.44	11.51	21,792	-0.08(-0.69%)
Feb 02, 2010	11.93	11.99	11.52	11.59	54,950	-0.37(-3.09%)

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.